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
2026-08-24	$384.4	$378.3	$6.10	296,885.0	-1.45%
2026-08-21	$385.4	$376.5	$8.91	575,466.0	+1.81%
2026-08-20	$385.6	$376.2	$9.39	352,417.0	-1.26%
2026-08-19	$397.5	$381.7	$15.80	425,563.0	-2.79%
2026-08-18	$399.3	$390.8	$8.45	465,235.0	-0.49%
2026-08-17	$401.3	$394.0	$7.24	433,834.0	-1.90%
2026-08-14	$420.1	$402.3	$17.80	454,652.0	-3.08%
2026-08-13	$423.6	$412.6	$11.05	547,026.0	-1.64%
2026-08-12	$425.6	$414.8	$10.80	593,035.0	+2.16%
2026-08-11	$420.0	$406.8	$13.16	528,453.0	+0.98%
2026-08-10	$415.8	$401.8	$13.96	689,792.0	+2.44%
2026-08-07	$420.0	$400.1	$19.93	588,752.0	-3.11%
2026-08-06	$414.8	$404.0	$10.80	540,631.0	+0.43%
2026-08-05	$417.6	$408.9	$8.67	651,296.0	-0.23%
2026-08-04	$418.6	$408.2	$10.38	1,166,014.0	+1.45%
2026-08-03	$408.3	$392.4	$15.87	1,008,919.0	+0.94%
2026-07-31	$405.9	$394.0	$11.85	753,596.0	+3.55%
2026-07-30	$393.6	$386.0	$7.57	719,315.0	+0.47%
2026-07-29	$411.1	$385.7	$25.38	850,652.0	-4.09%
2026-07-28	$414.0	$366.9	$47.07	1,621,593.0	-1.10%
2026-07-27	$410.8	$391.5	$19.27	1,606,086.0	+4.02%

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
2026-08	$425.6	$376.2	$49.40	9,614,855.0	-5.84%
2026-07	$435.0	$366.9	$68.07	14,188,899.0	-3.22%
2026-06	$427.5	$374.4	$53.14	12,962,162.0	+8.48%
2026-05	$399.6	$320.1	$79.45	14,972,955.0	+18.39%
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%