FFIV: F5 Networks Inc.

As of Friday, September 6th, 2024

$ 198.93

-1.87 -0.93%

Open: 200.57
High: 203.40
Low: 198.65
Volume: 742,224
Previous Close on Thursday, September 5th, 2024

$ 200.80

+1.37 +0.69%

Open: 199.27
High: 202.68
Low: 198.41
Volume: 663,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 200.57 203.40 198.65 198.93 742,224 -1.87 -0.93
2024-09-05 199.27 202.68 198.41 200.80 663,642 +1.37 +0.69
2024-09-04 198.42 201.03 197.37 199.43 522,248 +0.58 +0.29
2024-09-03 202.00 203.98 198.09 198.85 751,337 -4.30 -2.12
2024-08-30 202.67 203.59 200.53 203.15 541,942 +1.01 +0.50
2024-08-29 200.23 203.30 200.04 202.14 484,985 +3.25 +1.63
2024-08-28 199.06 200.74 197.81 198.89 352,119 -0.82 -0.41
2024-08-27 198.71 200.33 197.83 199.71 304,106 +0.30 +0.15
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 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.21 -1.59 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.24 200.23
10D 203.98
On 2024-09-03		 197.09
On 2024-08-23		 3.20 1.63 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.24 200.03
20D 203.98
On 2024-09-03		 188.31
On 2024-08-09		 9.58 5.06 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.24 197.28
WTD 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -4.22 -2.08 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.24 199.50
MTD 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -4.22 -2.08 203.98
On 2024-09-03		 197.37
On 2024-09-04		 -3.24 199.50
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

198.93 -1.87 -0.93 742,224