Scarica l'app Stockscreener
267.74
1.44%
3.79
Pre-mercato:
268.56
0.82
+0.31%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01-21 | $268.0 | $264.2 | $3.71 | 366,707.0 | +1.44% |
| 2025-01-17 | $267.7 | $263.5 | $4.20 | 377,387.0 | +0.03% |
| 2025-01-16 | $266.1 | $262.4 | $3.67 | 320,628.0 | +0.59% |
| 2025-01-15 | $263.8 | $260.2 | $3.63 | 442,434.0 | +1.62% |
| 2025-01-14 | $260.2 | $255.2 | $5.08 | 499,981.0 | +1.16% |
| 2025-01-13 | $255.8 | $250.6 | $5.12 | 390,489.0 | +0.33% |
| 2025-01-10 | $257.2 | $253.9 | $3.32 | 420,413.0 | -1.75% |
| 2025-01-08 | $259.9 | $254.9 | $5.02 | 416,067.0 | +0.60% |
| 2025-01-07 | $261.6 | $255.9 | $5.72 | 431,950.0 | -0.93% |
| 2025-01-06 | $260.8 | $254.4 | $6.41 | 471,450.0 | +2.10% |
| 2025-01-03 | $255.2 | $251.7 | $3.41 | 392,931.0 | +1.04% |
| 2025-01-02 | $255.4 | $249.7 | $5.70 | 380,967.0 | +0.11% |
| 2024-12-31 | $253.3 | $250.7 | $2.60 | 259,000.0 | -0.40% |
| 2024-12-30 | $254.4 | $249.7 | $4.68 | 248,226.0 | -1.23% |
| 2024-12-27 | $256.9 | $253.7 | $3.20 | 198,436.0 | -0.58% |
| 2024-12-26 | $257.9 | $254.7 | $3.20 | 197,301.0 | +0.36% |
| 2024-12-24 | $257.0 | $253.9 | $3.14 | 137,982.0 | +0.70% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01 | $268.0 | $249.7 | $18.28 | 5,278,111.0 | +6.47% |
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% |
F 5 Inc Storia dei prezzi delle azioni (FFIV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $180.7 | $167.5 | $13.18 | 8,955,843.0 | +4.55% |
| 2023-11 | $172.2 | $149.4 | $22.77 | 13,062,938.0 | +12.93% |
| 2023-10 | $162.1 | $145.4 | $16.62 | 11,430,865.0 | -5.93% |
| 2023-09 | $165.6 | $155.0 | $10.65 | 6,908,996.0 | -1.54% |
| 2023-08 | $164.3 | $153.3 | $10.99 | 8,657,333.0 | +3.43% |
| 2023-07 | $167.9 | $142.2 | $25.73 | 14,340,976.0 | +8.19% |
| 2023-06 | $154.0 | $142.5 | $11.52 | 11,068,632.0 | -0.89% |
| 2023-05 | $149.4 | $129.9 | $19.49 | 12,297,343.0 | +9.84% |
| 2023-04 | $148.2 | $127.0 | $21.17 | 14,073,184.0 | -7.78% |
| 2023-03 | $147.9 | $135.5 | $12.37 | 9,843,729.0 | +1.90% |
| 2023-02 | $159.9 | $139.1 | $20.85 | 10,422,636.0 | -3.17% |
| 2023-01 | $149.7 | $138.5 | $11.20 | 11,765,613.0 | +2.89% |
2.26%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):