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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-62,W-62,M-72 200: 253.33  100: 274.44
50: 282.31 21: 288.98		 No 297 295.9 June 24, 2025
D-61,W-62,M-71 200: 252.76  100: 274.01
50: 281.75 21: 288.25		 No 287.43 295.09 June 23, 2025
D-51,W-58,M-70 200: 251.69  100: 273.32
50: 280.97 21: 287.57		 No 288.98 286.48 June 18, 2025
D-54,W-59,M-70 200: 251.17  100: 273.06
50: 280.74 21: 287.68		 No 288.56 288.59 June 17, 2025
D-57,W-58,M-71 200: 250.61  100: 272.75
50: 280.42 21: 287.59		 No 289.4 290.34 June 16, 2025
D-52,W-58,M-70 200: 250.06  100: 272.4
50: 280.02 21: 287.3		 No 287.87 286.61 June 13, 2025
D-60,W-61,M-71 200: 249.61  100: 272.11
50: 279.75 21: 287.37		 No 292.38 291.66 June 12, 2025
D-63,W-62,M-71 200: 249.1  100: 271.72
50: 279.26 21: 286.92		 No 294.61 292.89 June 11, 2025
D-64,W-62,M-71 200: 248.56  100: 271.29
50: 278.71 21: 286.29		 No 294.73 293.66 June 10, 2025
D-66,W-63,M-71 200: 248.01  100: 270.84
50: 278.1 21: 285.52		 No 296.17 294.73 June 9, 2025
D-67,W-63,M-71 200: 247.46  100: 270.37
50: 277.42 21: 284.55		 No 293.79 295.43 June 6, 2025
D-66,W-63,M-71 200: 246.91  100: 269.87
50: 276.68 21: 283.4		 No 293.79 293.96 June 5, 2025
D-66,W-63,M-71 200: 246.38  100: 269.38
50: 275.98 21: 282.29		 No 286.02 293.83 June 4, 2025
D-64,W-62,M-71 200: 245.85  100: 268.89
50: 275.25 21: 281.08		 No 286.02 290.65 June 3, 2025
D-59,W-60,M-70 200: 245.33  100: 268.44
50: 274.62 21: 280.07		 No 283.99 286.02 June 2, 2025
D-59,W-60,M-70 200: 244.86  100: 268.09
50: 274.15 21: 279.44		 No 279.31 285.38 May 30, 2025
D-54,W-58,M-70 200: 244.39  100: 267.74
50: 273.7 21: 278.82		 No 285.53 280.59 May 29, 2025
D-58,W-59,M-70 200: 243.96  100: 267.48
50: 273.41 21: 278.63		 No 287.04 283.29 May 28, 2025
D-62,W-60,M-71 200: 243.51  100: 267.16
50: 273.01 21: 278.14		 No 286.04 286.59 May 27, 2025
D-58,W-59,M-70 200: 243.01  100: 266.77
50: 272.46 21: 277.25		 No 279.21 282.1 May 23, 2025
D-62,W-60,M-70 200: 242.54  100: 266.46
50: 272.06 21: 276.74		 No 286.06 284.48 May 22, 2025
D-64,W-60,M-71 200: 242.08  100: 266.1
50: 271.56 21: 275.92		 No 283.92 286.26 May 21, 2025
D-65,W-61,M-71 200: 241.6  100: 265.7
50: 270.96 21: 274.84		 No 285.56 286.9 May 20, 2025
D-64,W-60,M-71 200: 241.12  100: 265.28
50: 270.31 21: 273.57		 No 281.71 285.7 May 19, 2025
D-64,W-60,M-70 200: 240.67  100: 264.88
50: 269.68 21: 272.29		 No 283.51 284.92 May 16, 2025
D-62,W-59,M-70 200: 240.23  100: 264.49
50: 269.06 21: 270.96		 No 282.06 282.67 May 15, 2025
D-61,W-59,M-70 200: 239.84  100: 264.13
50: 268.5 21: 269.73		 No 283 281.59 May 14, 2025
D-63,W-59,M-70 200: 239.44  100: 263.78
50: 267.97 21: 268.48		 No 280.1 283.23 May 13, 2025
D-54,W-55,M-68 200: 238.68  100: 263.07
50: 266.81 21: 265.51		 No 273.99 270.07 May 9, 2025
D-52,W-54,M-67 200: 237.73  100: 262.62
50: 266.44 21: 263.72		 No 266.74 267.19 May 5, 2025
D-54,W-54,M-68 200: 237.5  100: 262.53
50: 266.41 21: 263.36		 No 269.03 268.81 May 2, 2025
D-51,W-53,M-66 200: 237.3  100: 262.42
50: 266.31 21: 262.78		 No 264.54 265.77 May 1, 2025
D-51,W-52,M-66 200: 237.14  100: 262.36
50: 266.33 21: 262.47		 No 260.75 264.74 April 30, 2025
D-49,W-51,M-65 200: 236.98  100: 262.32
50: 266.39 21: 262.23		 No 259.6 262.72 April 29, 2025
D-51,W-55,M-65 200: 236.91  100: 262.34
50: 266.54 21: 262.18		 No 270.22 265.07 April 28, 2025
D-54,W-55,M-67 200: 236.81  100: 262.3
50: 266.6 21: 261.88		 No 267.83 270.03 April 25, 2025
D-53,W-54,M-66 200: 236.67  100: 262.16
50: 266.46 21: 261.02		 No 261.15 268.16 April 24, 2025
D-50,W-52,M-64 200: 236.55  100: 262.06
50: 266.4 21: 260.27		 No 260.72 262.46 April 23, 2025
D-44,W-49,M-62 200: 236.48  100: 262.06
50: 266.56 21: 260.03		 No 254.17 254.77 April 22, 2025
D-41,W-50,M-61 200: 236.48  100: 262.23
50: 267.04 21: 260.59		 No 256.06 250.8 April 21, 2025
D-46,W-50,M-64 200: 236.7  100: 262.48
50: 267.7 21: 261.62		 No 262.1 258.61 April 17, 2025
D-46,W-50,M-64 200: 236.66  100: 262.57
50: 268.07 21: 261.94		 No 260.7 258.98 April 16, 2025
D-49,W-52,M-65 200: 236.61  100: 262.66
50: 268.44 21: 262.25		 No 263.74 263.53 April 15, 2025
D-48,W-52,M-65 200: 236.53  100: 262.65
50: 268.64 21: 262.11		 No 266.76 262.69 April 14, 2025
D-48,W-52,M-64 200: 236.48  100: 262.66
50: 268.89 21: 262.05		 No 255 261.68 April 11, 2025
D-43,W-49,M-62 200: 236.45  100: 262.7
50: 269.18 21: 262.09		 No 258.18 255 April 10, 2025
D-48,W-53,M-63 200: 236.4  100: 262.87
50: 269.76 21: 262.84		 No 239.21 264.14 April 9, 2025
D-30,W-43,M-58 200: 236.25  100: 262.87
50: 269.99 21: 262.7		 No 256.14 241.53 April 8, 2025
D-27,W-42,M-57 200: 236.44  100: 263.73
50: 272.28 21: 267.19		 No 242.35 239.25 April 4, 2025
D-32,W-47,M-60 200: 236.55  100: 264.24
50: 273.63 21: 270.13		 No 259.54 250.98 April 3, 2025
D-48,W-57,M-68 200: 236.55  100: 264.53
50: 274.55 21: 272.14		 No 264.37 272.73 April 2, 2025
D-44,W-55,M-66 200: 236.31  100: 264.38
50: 274.63 21: 272.08		 No 265.37 268.58 April 1, 2025
D-41,W-53,M-66 200: 236.12  100: 264.31
50: 274.87 21: 272.45		 No 260.89 266.27 March 31, 2025
D-38,W-53,M-65 200: 235.81  100: 264.27
50: 275.22 21: 273.1		 No 268.87 263.88 March 28, 2025
D-46,W-57,M-69 200: 235.43  100: 264.19
50: 275.92 21: 274.49		 No 274.86 272.84 March 26, 2025
D-48,W-58,M-70 200: 235.15  100: 264.03
50: 276.04 21: 274.66		 No 274.79 275.05 March 25, 2025
D-47,W-55,M-68 200: 234.86  100: 263.82
50: 276.08 21: 274.62		 No 272.5 274.31 March 24, 2025
D-40,W-55,M-67 200: 234.59  100: 263.63
50: 276.15 21: 274.65		 No 266.88 268.4 March 21, 2025
D-41,W-55,M-67 200: 234.38  100: 263.55
50: 276.47 21: 275.31		 No 267.63 268.48 March 20, 2025
D-42,W-56,M-67 200: 234.17  100: 263.46
50: 276.8 21: 276.03		 No 265.33 270.21 March 19, 2025
D-36,W-54,M-66 200: 233.92  100: 263.33
50: 277.07 21: 276.64		 No 265.24 264.83 March 18, 2025
D-38,W-53,M-66 200: 233.72  100: 263.32
50: 277.56 21: 277.89		 No 259.97 267.45 March 17, 2025
D-32,W-53,M-64 200: 233.48  100: 263.24
50: 277.98 21: 278.98		 No 261 262.46 March 14, 2025
D-25,W-50,M-63 200: 233.32  100: 263.27
50: 278.61 21: 280.72		 No 266.03 257.42 March 13, 2025
D-30,W-54,M-66 200: 233.22  100: 263.4
50: 279.48 21: 283.18		 No 270.15 266.06 March 12, 2025
D-28,W-54,M-66 200: 233.04  100: 263.36
50: 280.02 21: 284.98		 No 265.8 265.31 March 11, 2025
D-29,W-60,M-66 200: 232.86  100: 263.34
50: 280.62 21: 287.05		 No 270.55 266.5 March 10, 2025
D-35,W-60,M-70 200: 232.66  100: 263.29
50: 281.2 21: 289.21		 No 275.62 275.63 March 7, 2025
D-35,W-60,M-70 200: 232.37  100: 263.06
50: 281.43 21: 290.64		 No 278.76 275.76 March 6, 2025
D-41,W-63,M-73 200: 232.06  100: 262.82
50: 281.66 21: 292.21		 No 279.91 282.73 March 5, 2025
D-37,W-62,M-72 200: 231.67  100: 262.43
50: 281.61 21: 293.2		 No 280.9 280.11 March 4, 2025
D-41,W-71,M-74 200: 231.35  100: 262.08
50: 281.68 21: 294.58		 No 296.45 284.15 March 3, 2025
D-49,W-71,M-74 200: 230.99  100: 261.63
50: 281.58 21: 295.68		 No 291.23 292.43 February 28, 2025
D-47,W-70,M-74 200: 230.69  100: 261.01
50: 281.13 21: 296.02		 No 296.74 290.97 February 27, 2025
D-50,W-74,M-75 200: 229.09  100: 259.05
50: 279.63 21: 297.13		 No 295.57 293.21 February 24, 2025
D-53,W-73,M-73 200: 228.75  100: 258.36
50: 279.08 21: 297.54		 No 305.51 295.56 February 21, 2025
D-64,W-80,M-76 200: 228.21  100: 257.62
50: 278.4 21: 297.75		 No 308.8 304.6 February 20, 2025
D-73,W-84,M-78 200: 227.58  100: 256.67
50: 277.33 21: 297.03		 No 306.99 310.08 February 19, 2025
D-76,W-86,M-78 200: 226.21  100: 254.54
50: 274.71 21: 294.4		 No 310.45 310.18 February 14, 2025
D-76,W-86,M-78 200: 225.5  100: 253.42
50: 273.26 21: 292.74		 No 311.78 310.45 February 13, 2025
D-77,W-86,M-78 200: 224.78  100: 252.26
50: 271.74 21: 290.88		 No 303.76 310.6 February 12, 2025
D-76,W-86,M-78 200: 224.06  100: 251.08
50: 270.16 21: 288.8		 No 307.03 308.39 February 11, 2025
D-76,W-86,M-78 200: 223.22  100: 249.93
50: 268.6 21: 286.74		 No 309.21 308.35 February 10, 2025
D-75,W-85,M-77 200: 222.64  100: 248.74
50: 266.97 21: 284.46		 No 307.31 306.6 February 7, 2025
D-76,W-86,M-78 200: 221.92  100: 247.57
50: 265.36 21: 282.13		 No 304.35 307.44 February 6, 2025
D-74,W-85,M-77 200: 221.18  100: 246.36
50: 263.64 21: 279.47		 No 298.47 303.32 February 5, 2025
D-73,W-83,M-76 200: 220.47  100: 245.21
50: 262.02 21: 276.96		 No 293.98 299.78 February 4, 2025
D-71,W-84,M-76 200: 219.67  100: 244.11
50: 260.48 21: 274.56		 No 293.4 295.19 February 3, 2025
D-73,W-81,M-76 200: 219.16  100: 243.07
50: 259.06 21: 272.39		 No 302.29 297.26 January 31, 2025
D-78,W-85,M-78 200: 218.5  100: 241.97
50: 257.5 21: 269.77		 No 304.36 301.48 January 30, 2025
D-78,W-83,M-78 200: 217.82  100: 240.77
50: 255.71 21: 266.43		 No 306.41 300.46 January 29, 2025
D-61,W-71,M-72 200: 217.13  100: 239.56
50: 253.88 21: 262.85		 No 263.47 269.72 January 28, 2025
D-54,W-79,M-69 200: 216.6  100: 238.95
50: 253.23 21: 262.12		 No 267.98 263.01 January 27, 2025
D-72,W-79,M-74 200: 216.4  100: 238.46
50: 252.83 21: 262.03		 No 272.21 272.99 January 24, 2025
D-72,W-79,M-74 200: 215.96  100: 237.75
50: 252.01 21: 260.87		 No 271.27 272.91 January 23, 2025
D-71,W-78,M-74 200: 215.51  100: 237.03
50: 251.16 21: 259.61		 No 270 272.08 January 22, 2025
D-67,W-77,M-73 200: 215.05  100: 236.32
50: 250.3 21: 258.3		 No 264.25 267.74 January 21, 2025
D-63,W-76,M-72 200: 214.72  100: 235.67
50: 249.59 21: 257.3		 No 267.48 263.95 January 17, 2025
D-63,W-76,M-72 200: 214.32  100: 235.09
50: 249.01 21: 256.6		 No 263 263.86 January 16, 2025
D-61,W-75,M-72 200: 213.94  100: 234.5
50: 248.4 21: 255.84		 No 262.15 262.3 January 15, 2025
D-56,W-74,M-71 200: 213.45  100: 233.94
50: 247.83 21: 255.16		 No 255.83 258.11 January 14, 2025
D-52,W-72,M-71 200: 213  100: 233.45
50: 247.41 21: 254.85		 No 252.1 255.16 January 13, 2025
D-51,W-69,M-69 200: 212.76  100: 232.99
50: 247.1 21: 254.81		 No 255.49 254.32 January 10, 2025
D-59,W-74,M-71 200: 212.43  100: 232.54
50: 246.8 21: 254.86		 No 256.11 258.84 January 8, 2025
D-61,W-72,M-72 200: 211.55  100: 231.49
50: 245.86 21: 254.15		 No 254.97 259.7 January 6, 2025
D-54,W-71,M-70 200: 211.15  100: 230.89
50: 245.3 21: 253.56		 No 252.11 254.36 January 3, 2025
D-49,W-69,M-70 200: 210.77  100: 230.41
50: 244.93 21: 253.48		 No 252 251.75 January 2, 2025
D-49,W-69,M-69 200: 210.42  100: 229.97
50: 244.65 21: 253.66		 No 252.82 251.47 December 31, 2024
D-56,W-72,M-70 200: 209.72  100: 229.05
50: 244.04 21: 254.04		 No 254.11 255.63 December 27, 2024
D-59,W-74,M-71 200: 209.34  100: 228.51
50: 243.56 21: 253.87		 No 255.63 257.12 December 26, 2024
2025 © SwingIdea.com
?>