Scarica l'app Stockscreener
269.56
0.61%
1.64
Dopo l'orario di chiusura:
269.41
-0.15
-0.06%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $273.1 | $266.4 | $6.66 | 659,261.0 | +0.61% |
| 2026-01-07 | $271.0 | $265.3 | $5.71 | 709,749.0 | -1.01% |
| 2026-01-06 | $272.9 | $265.3 | $7.66 | 1,090,333.0 | -0.52% |
| 2026-01-05 | $275.1 | $262.3 | $12.87 | 1,449,487.0 | +6.01% |
| 2026-01-02 | $261.2 | $254.2 | $6.96 | 825,358.0 | +0.54% |
| 2025-12-31 | $259.8 | $255.2 | $4.61 | 1,085,606.0 | -1.58% |
| 2025-12-30 | $260.7 | $257.5 | $3.23 | 922,956.0 | -0.02% |
| 2025-12-29 | $263.4 | $257.7 | $5.62 | 812,108.0 | -1.41% |
| 2025-12-26 | $265.3 | $261.9 | $3.39 | 1,060,746.0 | +0.31% |
| 2025-12-24 | $262.7 | $259.3 | $3.44 | 793,707.0 | +0.72% |
| 2025-12-23 | $261.5 | $258.2 | $3.35 | 778,878.0 | +0.02% |
| 2025-12-22 | $262.6 | $257.8 | $4.84 | 950,473.0 | +1.36% |
| 2025-12-19 | $262.4 | $255.8 | $6.59 | 3,164,619.0 | -0.85% |
| 2025-12-18 | $260.4 | $252.0 | $8.36 | 1,095,752.0 | +1.19% |
| 2025-12-17 | $261.0 | $255.8 | $5.17 | 1,387,033.0 | -0.85% |
| 2025-12-16 | $261.7 | $256.1 | $5.60 | 1,428,641.0 | -1.81% |
| 2025-12-15 | $266.2 | $260.7 | $5.57 | 1,663,443.0 | +0.13% |
| 2025-12-12 | $266.0 | $259.5 | $6.47 | 1,229,181.0 | -0.67% |
| 2025-12-11 | $265.6 | $255.6 | $9.96 | 1,380,765.0 | +2.47% |
| 2025-12-10 | $260.2 | $255.2 | $4.96 | 1,246,227.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $275.1 | $254.2 | $20.94 | 5,393,449.0 | +5.60% |
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% |
4.69%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):