FFIV: F5 Networks Inc.

As of Tuesday, October 27th, 2026

$ 451.50

-10.10 -2.19%

Open: 461.45
High: 472.03
Low: 453.07
Volume: 1,615,207
Previous Close on Monday, October 26th, 2026

$ 461.60

+6.18 +1.36%

Open: 458.33
High: 465.95
Low: 452.33
Volume: 553,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 461.45 472.03 453.07 451.50 1,615,207 -10.10 -2.19
2026-10-26 458.33 465.95 452.33 461.60 553,253 +6.18 +1.36
2026-10-23 449.04 457.50 443.39 455.42 620,799 +5.34 +1.19
2026-10-22 457.70 457.99 445.72 450.08 49,246 -8.51 -1.86
2026-10-21 459.70 463.89 454.80 458.59 751,792 +1.88 +0.41
2026-10-20 451.32 458.21 438.76 456.71 441,794 +5.91 +1.31
2026-10-19 447.72 458.76 446.32 450.80 531,741 +8.77 +1.98
2026-10-16 457.91 459.59 440.00 442.03 493,911 -14.55 -3.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 472.03
On 2026-10-27		 443.39
On 2026-10-23		 -5.21 -1.14 463.89
On 2026-10-21		 443.39
On 2026-10-23		 -4.42 455.44
10D 472.03
On 2026-10-27		 438.76
On 2026-10-20		 -24.74 -5.19 470.96
On 2026-10-14		 438.76
On 2026-10-20		 -6.84 454.06
20D 483.30
On 2026-10-12		 438.76
On 2026-10-20		 13.43 3.07 483.30
On 2026-10-12		 438.76
On 2026-10-20		 -9.22 458.48
WTD 472.03
On 2026-10-27		 452.33
On 2026-10-26		 -3.92 -0.86 465.95
On 2026-10-26		 465.95
On 2026-10-26		 0.00 456.55
MTD 483.30
On 2026-10-12		 438.76
On 2026-10-20		 6.32 1.42 483.30
On 2026-10-12		 438.76
On 2026-10-20		 -9.22 459.18
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

451.50 -10.10 -2.19 1,615,207