FFIV: F5 Networks Inc.

As of Tuesday, August 11th, 2026

$ 414.00

+4.01 +0.98%

Open: 410.00
High: 419.99
Low: 406.83
Volume: 528,446
Previous Close on Monday, August 10th, 2026

$ 409.99

+9.76 +2.44%

Open: 403.87
High: 415.79
Low: 401.83
Volume: 688,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 410.00 419.99 406.83 414.00 528,446 +4.01 +0.98
2026-08-10 403.87 415.79 401.83 409.99 688,641 +9.76 +2.44
2026-08-07 420.00 420.00 400.07 400.23 58,874 -12.84 -3.11
2026-08-06 411.72 414.80 404.00 413.07 540,483 +1.75 +0.43
2026-08-05 414.63 417.56 408.89 411.32 645,927 -0.93 -0.23
2026-08-04 410.63 418.59 408.21 412.25 1,159,228 +5.90 +1.45
2026-08-03 403.80 408.26 392.39 406.35 1,006,759 +3.78 +0.94
2026-07-31 394.37 405.85 394.01 402.57 754,425 +13.82 +3.55
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 420.00
On 2026-08-07		 400.07
On 2026-08-07		 1.75 0.42 420.00
On 2026-08-07		 401.83
On 2026-08-10		 -4.33 409.72
10D 420.00
On 2026-08-07		 385.72
On 2026-07-29		 10.54 2.61 411.10
On 2026-07-29		 386.01
On 2026-07-30		 -6.10 404.55
20D 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -17.26 -4.00 435.00
On 2026-07-15		 366.93
On 2026-07-28		 -15.65 404.62
WTD 419.99
On 2026-08-11		 401.83
On 2026-08-10		 13.77 3.44 415.79
On 2026-08-10		 415.79
On 2026-08-10		 0.00 412.00
MTD 420.00
On 2026-08-07		 392.39
On 2026-08-03		 11.43 2.84 420.00
On 2026-08-07		 401.83
On 2026-08-10		 -4.33 409.60
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

414.00 +4.01 +0.98 528,446