F 5 Inc (FFIV)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di F 5 Inc (FFIV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-13	$355.9	$349.7	$6.21	126,646.0	-0.67%
2026-05-12	$362.0	$352.1	$9.95	502,548.0	-0.93%
2026-05-11	$360.0	$350.9	$9.06	547,474.0	+1.21%
2026-05-08	$354.5	$342.8	$11.69	708,715.0	+2.61%
2026-05-07	$347.5	$340.7	$6.78	713,413.0	+1.17%
2026-05-06	$342.9	$331.2	$11.70	675,237.0	+0.33%
2026-05-05	$340.6	$329.9	$10.68	599,051.0	+3.02%
2026-05-04	$332.5	$322.3	$10.17	647,767.0	+2.08%
2026-05-01	$326.0	$320.1	$5.86	778,846.0	-0.22%
2026-04-30	$329.2	$318.9	$10.27	1,020,150.0	-1.30%
2026-04-29	$332.0	$311.8	$20.12	1,634,386.0	+8.02%
2026-04-28	$305.1	$290.6	$14.46	1,707,204.0	+2.04%
2026-04-27	$304.6	$295.7	$8.96	933,955.0	-1.79%
2026-04-24	$303.7	$293.7	$10.04	819,026.0	+1.09%
2026-04-23	$311.5	$294.7	$16.85	934,666.0	-3.63%
2026-04-22	$318.5	$308.7	$9.84	536,685.0	-1.39%
2026-04-21	$319.7	$314.3	$5.38	801,008.0	+0.50%
2026-04-20	$314.4	$310.0	$4.44	490,298.0	+1.01%
2026-04-17	$313.8	$306.9	$6.84	606,631.0	+0.91%
2026-04-16	$308.2	$300.0	$8.15	649,675.0	+3.00%
2026-04-15	$300.4	$295.9	$4.44	505,252.0	+1.32%
2026-04-14	$301.7	$294.5	$7.27	572,367.0	-0.97%

F 5 Inc Stock (FFIV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni F 5 Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FFIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni F 5 Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

F 5 Inc Storia dei prezzi delle azioni (FFIV) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$362.0	$320.1	$41.86	5,299,697.0	+8.86%
2026-04	$332.0	$284.0	$47.96	16,429,695.0	+11.95%
2026-03	$304.0	$269.8	$34.16	16,041,062.0	+6.62%
2026-02	$287.6	$259.7	$27.91	13,811,705.0	-1.54%
2026-01	$304.0	$254.2	$49.77	23,118,890.0	+7.97%

F 5 Inc Storia dei prezzi delle azioni (FFIV) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$266.2	$234.0	$32.29	25,618,372.0	+8.45%
2025-11	$253.2	$223.8	$29.49	22,487,048.0	-5.49%
2025-10	$346.0	$252.5	$93.51	23,291,990.0	-21.70%
2025-09	$337.4	$303.6	$33.78	8,853,208.0	+3.21%
2025-08	$327.8	$301.5	$26.31	10,007,890.0	-0.09%
2025-07	$334.0	$288.8	$45.24	10,979,242.0	+6.49%
2025-06	$301.8	$280.1	$21.74	8,718,935.0	+3.13%
2025-05	$290.3	$260.7	$29.65	9,362,125.0	+7.80%
2025-04	$274.5	$227.0	$47.50	13,336,777.0	-0.57%
2025-03	$298.5	$255.6	$42.90	11,261,964.0	-8.95%
2025-02	$313.0	$285.2	$27.79	9,959,873.0	-1.62%
2025-01	$308.0	$249.7	$58.32	12,295,999.0	+18.21%

F 5 Inc Storia dei prezzi delle azioni (FFIV) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$264.5	$248.0	$16.48	9,139,420.0	+0.85%
2024-11	$252.3	$229.5	$22.80	9,494,355.0	+7.04%
2024-10	$250.5	$213.2	$37.22	14,900,593.0	+6.21%
2024-09	$223.7	$197.3	$26.40	14,016,600.0	+8.39%
2024-08	$204.1	$184.8	$19.25	9,032,954.0	-0.24%
2024-07	$205.9	$169.6	$36.37	12,141,558.0	+18.24%
2024-06	$173.4	$164.4	$8.97	10,195,823.0	+1.93%
2024-05	$176.0	$163.1	$12.85	12,058,943.0	+2.21%
2024-04	$196.3	$159.0	$37.34	10,363,987.0	-12.81%
2024-03	$195.5	$185.8	$9.70	7,394,358.0	+1.27%
2024-02	$188.2	$179.4	$8.84	9,027,518.0	+1.92%
2024-01	$199.5	$171.1	$28.44	10,936,335.0	+2.64%