FFIV: F5 Networks Inc.

As of Friday, December 1st, 2023

$ 172.60

+1.41 +0.82%

Open: 170.86
High: 172.76
Low: 170.14
Volume: 524,309
Previous Close on Thursday, November 30th, 2023

$ 171.19

+1.14 +0.67%

Open: 170.13
High: 172.17
Low: 169.55
Volume: 2,554,783
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-12-01 170.86 172.76 170.14 172.60 524,309 +1.41 +0.82
2023-11-30 170.13 172.17 169.55 171.19 2,554,783 +1.14 +0.67
2023-11-29 170.00 171.83 169.69 170.05 520,127 +1.05 +0.62
2023-11-28 167.75 169.34 167.66 169.00 570,952 +1.42 +0.85
2023-11-27 167.91 168.58 167.20 167.58 563,764 -0.51 -0.30
2023-11-24 166.83 169.01 166.79 168.09 349,614 +1.02 +0.61
2023-11-22 166.81 168.57 166.05 167.07 568,597 +1.13 +0.68
2023-11-21 163.89 166.69 163.89 165.94 810,153 +1.73 +1.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 172.76
On 2023-12-01
167.20
On 2023-11-27
4.51 2.68 168.58
On 2023-11-27
168.58
On 2023-11-27
0.00 170.08
10D 172.76
On 2023-12-01
161.47
On 2023-11-17
11.55 7.17 169.01
On 2023-11-24
167.20
On 2023-11-27
-1.07 167.88
20D 172.76
On 2023-12-01
149.40
On 2023-11-02
20.68 13.61 166.22
On 2023-11-15
160.42
On 2023-11-16
-3.49 163.10
WTD 172.76
On 2023-12-01
167.20
On 2023-11-27
4.51 2.68 168.58
On 2023-11-27
168.58
On 2023-11-27
0.00 170.08
MTD 172.76
On 2023-12-01
170.14
On 2023-12-01
1.41 0.82 -- -- -- 172.60
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29