FFIV Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-73,W-72,M-71 200: 296.59  100: 299.68
50: 314.64 21: 336.58		 No 360 362.58 May 15, 2026
D-75,W-72,M-71 200: 295.91  100: 298.42
50: 312.68 21: 333.84		 No 362 364.59 May 14, 2026
D-72,W-71,M-71 200: 295.18  100: 297.08
50: 310.56 21: 330.6		 No 354.54 357.4 May 13, 2026
D-72,W-70,M-70 200: 294.52  100: 295.86
50: 308.65 21: 327.78		 No 358.68 354.98 May 12, 2026
D-75,W-71,M-71 200: 293.85  100: 294.66
50: 306.76 21: 324.92		 No 353.6 358.3 May 11, 2026
D-73,W-70,M-70 200: 293.12  100: 293.37
50: 304.66 21: 321.4		 No 345.03 354.03 May 8, 2026
D-70,W-69,M-69 200: 292.44  100: 292.14
50: 302.64 21: 317.97		 No 342.48 345.02 May 7, 2026
D-69,W-68,M-69 200: 291.81  100: 291.07
50: 300.91 21: 315.12		 No 339.94 341.02 May 6, 2026
D-68,W-68,M-68 200: 291.19  100: 290.05
50: 299.28 21: 312.4		 No 330.74 339.9 May 5, 2026
D-64,W-65,M-67 200: 290.62  100: 289.03
50: 297.62 21: 309.5		 No 322.33 329.93 May 4, 2026
D-62,W-63,M-66 200: 290.14  100: 288.2
50: 296.3 21: 307.35		 No 324.49 323.2 May 1, 2026
D-62,W-64,M-66 200: 289.72  100: 287.49
50: 295.2 21: 305.68		 No 327.54 323.9 April 30, 2026
D-65,W-65,M-67 200: 289.26  100: 286.75
50: 294.03 21: 303.76		 No 313.5 328.15 April 29, 2026
D-53,W-58,M-63 200: 288.76  100: 285.91
50: 292.64 21: 301.2		 No 299.08 303.79 April 28, 2026
D-49,W-55,M-62 200: 288.47  100: 285.54
50: 292.18 21: 300.92		 No 301.94 297.72 April 27, 2026
D-53,W-58,M-63 200: 288.31  100: 285.3
50: 291.95 21: 301.26		 No 299.73 303.16 April 24, 2026
D-51,W-56,M-62 200: 288.1  100: 284.94
50: 291.5 21: 301.06		 No 311.1 299.89 April 23, 2026
D-60,W-61,M-64 200: 287.88  100: 284.63
50: 291.15 21: 301.18		 No 318.27 311.18 April 22, 2026
D-64,W-63,M-65 200: 287.52  100: 284.09
50: 290.34 21: 300.13		 No 314.91 315.56 April 21, 2026
D-63,W-62,M-65 200: 287.09  100: 283.44
50: 289.31 21: 298.51		 No 310.5 314 April 20, 2026
D-61,W-61,M-64 200: 286.82  100: 282.82
50: 288.3 21: 296.88		 No 310.54 310.87 April 17, 2026
D-60,W-60,M-64 200: 286.46  100: 282.26
50: 287.38 21: 295.4		 No 301.69 308.06 April 16, 2026
D-55,W-58,M-62 200: 286.13  100: 281.74
50: 286.53 21: 294.07		 No 296.7 299.09 April 15, 2026
D-52,W-56,M-61 200: 285.91  100: 281.38
50: 286.02 21: 293.54		 No 300 295.19 April 14, 2026
D-54,W-57,M-62 200: 285.71  100: 281.1
50: 285.65 21: 293.37		 No 287.04 298.07 April 13, 2026
D-49,W-54,M-60 200: 285.51  100: 280.76
50: 285.14 21: 292.87		 No 294.55 289.81 April 10, 2026
D-52,W-56,M-61 200: 285.39  100: 280.57
50: 284.95 21: 293.19		 No 303.56 294.59 April 9, 2026
D-60,W-61,M-63 200: 285.18  100: 280.28
50: 284.56 21: 293.05		 No 314.69 304.76 April 8, 2026
D-64,W-63,M-64 200: 284.8  100: 279.77
50: 283.73 21: 291.81		 No 307.2 309.1 April 7, 2026
D-61,W-61,M-63 200: 283.73  100: 278.57
50: 281.68 21: 288.14		 No 290.67 303.35 April 2, 2026
D-57,W-58,M-62 200: 283.41  100: 278.07
50: 280.79 21: 286.54		 No 290.82 295.65 April 1, 2026
D-53,W-56,M-61 200: 283.19  100: 277.72
50: 280.19 21: 285.58		 No 281.42 289.33 March 31, 2026
D-46,W-51,M-59 200: 283.03  100: 277.49
50: 279.81 21: 285.18		 No 283.41 279.73 March 30, 2026
D-48,W-52,M-59 200: 282.95  100: 277.45
50: 279.82 21: 285.76		 No 290.04 281.98 March 27, 2026
D-57,W-57,M-61 200: 282.87  100: 277.36
50: 279.73 21: 286.15		 No 297.24 293.15 March 26, 2026
D-61,W-59,M-62 200: 282.68  100: 277.05
50: 279.18 21: 285.42		 No 292.87 297.86 March 25, 2026
D-55,W-56,M-61 200: 282.45  100: 276.64
50: 278.42 21: 284.11		 No 286.94 289.04 March 24, 2026
D-56 200: 282.3  100: 276.4
50: 277.98 21: 283.59		 No 288.21 289.75 March 23, 2026
D-52,W-53,M-60 200: 282.12  100: 276.14
50: 277.5 21: 282.94		 No 291.06 284.28 March 20, 2026
D-57,W-56,M-61 200: 282.01  100: 275.99
50: 277.23 21: 282.8		 No 279.91 290.3 March 19, 2026
D-51,W-52,M-59 200: 281.84  100: 275.71
50: 276.69 21: 282.01		 No 286.03 282.2 March 18, 2026
D-54,W-54,M-60 200: 281.68  100: 275.59
50: 276.47 21: 281.99		 No 283.06 286.03 March 17, 2026
D-53 200: 281.5  100: 275.39
50: 276.08 21: 281.56		 No 289.31 283.73 March 16, 2026
D-58,W-56,M-61 200: 281.33  100: 275.23
50: 275.77 21: 281.33		 No 285.9 289.31 March 13, 2026
D-53,W-53,M-59 200: 281.08  100: 274.95
50: 275.21 21: 280.5		 No 287.14 282.69 March 12, 2026
D-60,W-56,M-61 200: 280.94  100: 274.81
50: 274.91 21: 280.26		 No 286.14 289.52 March 11, 2026
D-57,W-55,M-60 200: 280.72  100: 274.52
50: 274.31 21: 279.29		 No 286.84 286.14 March 10, 2026
D-57,W-54,M-60 200: 280.54  100: 274.29
50: 273.83 21: 278.57		 No 281.55 285.33 March 9, 2026
D-57,W-55,M-60 200: 280.38  100: 274.08
50: 273.36 21: 277.86		 No 278.55 286.22 March 6, 2026
D-56,W-54,M-60 200: 280.21  100: 273.85
50: 272.84 21: 276.98		 No 283.26 283.64 March 5, 2026
D-58,W-55,M-60 200: 280.08  100: 273.66
50: 272.4 21: 276.27		 No 282.36 286.12 March 4, 2026
D-55,W-53,M-59 200: 279.92  100: 273.42
50: 271.84 21: 275.24		 No 272.53 281.54 March 3, 2026
D-53,W-48,M-59 200: 279.81  100: 273.27
50: 271.44 21: 274.57		 No 271.73 278 March 2, 2026
D-48,W-48,M-57 200: 279.78  100: 273.19
50: 271.17 21: 274.21		 No 273.95 271.36 February 27, 2026
D-53,W-51,M-58 200: 279.81  100: 273.25
50: 271.16 21: 274.51		 No 280.77 277.52 February 26, 2026
D-53,W-52,M-58 200: 279.79  100: 273.18
50: 270.91 21: 274.2		 No 275.06 278.55 February 25, 2026
D-49,W-49,M-57 200: 279.73  100: 273.09
50: 270.59 21: 273.74		 No 269.57 272.03 February 24, 2026
D-47,W-52,M-56 200: 279.74  100: 273.13
50: 270.53 21: 273.92		 No 274.65 269.52 February 23, 2026
D-53,W-52,M-58 200: 279.76  100: 273.22
50: 270.58 21: 274.38		 No 279 278.39 February 20, 2026
D-54,W-52,M-58 200: 279.7  100: 273.13
50: 270.26 21: 273.96		 No 275.61 279.19 February 19, 2026
D-53,W-51,M-58 200: 279.64  100: 273.03
50: 269.89 21: 273.41		 No 270.84 277.69 February 18, 2026
D-49,W-48,M-56 200: 279.58  100: 272.96
50: 269.58 21: 272.96		 No 273.33 270.58 February 17, 2026
D-51,W-50,M-57 200: 279.59  100: 273.03
50: 269.53 21: 273.21		 No 262.89 273.93 February 13, 2026
D-43,W-45,M-54 200: 279.56  100: 273.04
50: 269.36 21: 273.14		 No 281.03 262.02 February 12, 2026
D-58,W-53,M-59 200: 279.65  100: 273.29
50: 269.65 21: 274.31		 No 284.5 282.67 February 11, 2026
D-58,W-53,M-59 200: 279.52  100: 273.13
50: 269.12 21: 273.43		 No 278.32 282.38 February 10, 2026
D-56,W-51,M-58 200: 279.4  100: 272.96
50: 268.58 21: 272.48		 No 276.57 278.74 February 9, 2026
D-54,W-51,M-58 200: 279.3  100: 272.87
50: 268.17 21: 271.82		 No 273.61 276.57 February 6, 2026
D-51,W-49,M-56 200: 279.21  100: 272.82
50: 267.83 21: 271.32		 No 276.07 271.21 February 5, 2026
D-55,W-51,M-58 200: 279.13  100: 272.87
50: 267.69 21: 271.34		 No 276.26 276.49 February 4, 2026
D-54,W-50,M-57 200: 278.98  100: 272.81
50: 267.33 21: 270.79		 No 281.37 274.63 February 3, 2026
D-58,W-50,M-59 200: 278.84  100: 272.79
50: 267.03 21: 270.39		 No 280.46 280.72 February 2, 2026
D-55,W-50,M-58 200: 278.65  100: 272.65
50: 266.47 21: 269.3		 No 280.46 275.61 January 30, 2026
D-61,W-53,M-59 200: 278.53  100: 272.6
50: 266.1 21: 268.64		 No 293.75 282.53 January 29, 2026
D-71,W-56,M-61 200: 278.35  100: 272.42
50: 265.43 21: 267.18		 No 298.5 292.3 January 28, 2026
D-57,W-48,M-57 200: 277.99  100: 272.02
50: 264.33 21: 264.53		 No 269.66 270.43 January 27, 2026
D-54,W-43,M-56 200: 277.81  100: 272.05
50: 264.08 21: 263.91		 No 261.87 267.45 January 26, 2026
D-45,W-43,M-55 200: 277.69  100: 272.14
50: 263.94 21: 263.54		 No 261.01 259.26 January 23, 2026
D-48,W-44,M-55 200: 277.68  100: 272.41
50: 264.13 21: 263.99		 No 263.57 262 January 22, 2026
D-48,W-44,M-55 200: 277.63  100: 272.62
50: 264.22 21: 264.2		 No 260.27 261.55 January 21, 2026
D-46,W-43,M-55 200: 277.58  100: 272.84
50: 264.33 21: 264.48		 No 262.73 259.7 January 20, 2026
D-55,W-47,M-56 200: 277.51  100: 273.1
50: 264.52 21: 264.98		 No 277.1 268.22 January 16, 2026
D-64,W-49,M-57 200: 277.38  100: 273.2
50: 264.37 21: 264.64		 No 277.1 273.99 January 15, 2026
D-57,W-46,M-56 200: 277.2  100: 273.19
50: 263.97 21: 263.65		 No 270.63 267.45 January 14, 2026
D-61,W-47,M-57 200: 277.08  100: 273.3
50: 263.83 21: 263.25		 No 270.63 269.81 January 13, 2026
D-62,W-47,M-57 200: 276.93  100: 273.37
50: 263.59 21: 262.56		 No 266.01 270.56 January 12, 2026
D-61,W-47,M-57 200: 276.8  100: 273.43
50: 263.3 21: 261.72		 No 270.49 269.31 January 9, 2026
D-61,W-47,M-57 200: 276.87  100: 273.51
50: 263.06 21: 260.92		 No 266.82 269.41 January 8, 2026
D-60,W-47,M-56 200: 276.83  100: 273.59
50: 262.8 21: 260.03		 No 269 267.92 January 7, 2026
D-63,W-48,M-57 200: 276.83  100: 273.7
50: 262.59 21: 259.2		 No 271.33 270.64 January 6, 2026
D-65,W-41,M-57 200: 276.81  100: 273.76
50: 262.26 21: 257.99		 No 263.79 272.06 January 5, 2026
D-50,W-41,M-54 200: 276.76  100: 273.79
50: 261.86 21: 256.51		 No 255.83 256.63 January 2, 2026
D-48,W-41,M-53 200: 276.86  100: 274.13
50: 262.07 21: 256.5		 No 259.16 255.26 December 31, 2025
D-54,W-42,M-54 200: 276.96  100: 274.5
50: 262.35 21: 256.63		 No 259.04 259.37 December 30, 2025
D-54,W-44,M-54 200: 277.04  100: 274.8
50: 262.47 21: 256.34		 No 262.86 259.43 December 29, 2025
D-59,W-44,M-55 200: 277.12  100: 275.11
50: 262.59 21: 256.01		 No 262.68 263.14 December 26, 2025
D-59,W-43,M-55 200: 277.28  100: 275.35
50: 262.57 21: 255.26		 No 260.46 262.33 December 24, 2025
D-57,W-43,M-54 200: 277.48  100: 275.61
50: 262.58 21: 254.52		 No 259.86 260.46 December 23, 2025
D-57,W-41,M-54 200: 277.69  100: 275.91
50: 262.67 21: 253.89		 No 257.9 260.4 December 22, 2025
D-53,W-41,M-54 200: 277.87  100: 276.22
50: 262.76 21: 253.21		 No 259.44 256.91 December 19, 2025
D-56,W-42,M-54 200: 278.12  100: 276.61
50: 263 21: 252.82		 No 256.26 259.11 December 18, 2025
D-53,W-41,M-53 200: 278.36  100: 276.95
50: 263.16 21: 252.16		 No 257.91 256.07 December 17, 2025
D-55,W-41,M-54 200: 278.62  100: 277.37
50: 263.45 21: 251.75		 No 260.92 258.26 December 16, 2025
D-61,W-43,M-55 200: 278.87  100: 277.76
50: 263.66 21: 251.06		 No 264.76 263.01 December 15, 2025
D-61,W-43,M-55 200: 279.06  100: 278.06
50: 263.68 21: 249.8		 No 264.53 262.67 December 12, 2025
D-64,W-44,M-55 200: 279.26  100: 278.36
50: 263.73 21: 248.45		 No 258.35 264.45 December 11, 2025
D-58,W-41,M-54 200: 279.45  100: 278.64
50: 263.7 21: 246.76		 No 256.55 258.08 December 10, 2025
D-58,W-41,M-54 200: 279.67  100: 279.05
50: 263.92 21: 245.57		 No 248.21 257.98 December 9, 2025
D-49,W-36,M-52 200: 279.91  100: 279.46
50: 264.17 21: 244.27		 No 248.71 248.21 December 8, 2025
D-49,W-36,M-52 200: 280.26  100: 280.08
50: 264.82 21: 243.85		 No 243.03 248.12 December 5, 2025
D-43,W-33,M-51 200: 280.6  100: 280.72
50: 265.5 21: 243.4		 No 240.5 243.33 December 4, 2025
D-39,W-32,M-50 200: 281  100: 281.47
50: 266.41 21: 243.41		 Yes 238.36 240.63 December 3, 2025
D-37,W-31,M-49 200: 281.42  100: 282.28
50: 267.46 21: 243.7		 Yes 239.87 238.52 December 2, 2025
D-37,W-31,M-50 200: 281.88  100: 283.15
50: 268.64 21: 244.25		 Yes 236.99 238.57 December 1, 2025
D-37,W-31,M-50 200: 282.35  100: 284.04
50: 269.87 21: 244.84		 Yes 240.45 239.16 November 28, 2025
D-36,W-31,M-49 200: 282.82  100: 284.93
50: 271.12 21: 245.44		 Yes 240.76 238.22 November 26, 2025
D-37,W-31,M-50 200: 283.29  100: 285.87
50: 272.46 21: 246.2		 Yes 236.14 240.01 November 25, 2025
D-33,W-28,M-49 200: 283.74  100: 286.78
50: 273.79 21: 246.85		 Yes 234.88 236.14 November 24, 2025
D-31,W-28,M-49 200: 284.23  100: 287.78
50: 275.32 21: 247.98		 Yes 226.99 234.29 November 21, 2025
D-21,W-26,M-47 200: 284.73  100: 288.84
50: 277 21: 249.42		 Yes 226.87 225.83 November 20, 2025
D-18,W-26,M-46 200: 285.36  100: 290.09
50: 279.09 21: 251.91		 Yes 225.45 223.99 November 19, 2025
D-19,W-27,M-47 200: 285.98  100: 291.41
50: 281.34 21: 254.84		 Yes 227.44 227.05 November 18, 2025
2026 © SwingIdea.com