Stockscreener 앱 받기
267.74
1.44%
3.79
시장 영업 전:
268.56
0.82
+0.31%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FFIV) 연도별 가격 이력
이 심층 분석에서는 F 5 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F 5 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F 5 Inc 주식 (FFIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $268.0 | $249.7 | $18.28 | 5,278,111.0 | +6.47% |
F 5 Inc 주식 (FFIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FFIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):