Stockscreener 앱 받기
409.13
3.41%
13.51
시간 외 거래:
405.00
-4.13
-1.01%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $410.1 | $394.0 | $16.09 | 734,063.0 | +3.41% |
| 2026-06-01 | $396.5 | $382.6 | $13.92 | 654,076.0 | +3.17% |
| 2026-05-29 | $389.9 | $374.6 | $15.29 | 1,666,806.0 | +0.01% |
| 2026-05-28 | $397.9 | $372.6 | $25.26 | 1,292,976.0 | -1.22% |
| 2026-05-27 | $395.9 | $385.3 | $10.52 | 756,894.0 | -2.23% |
| 2026-05-26 | $399.6 | $390.6 | $9.00 | 529,568.0 | +0.86% |
| 2026-05-22 | $395.8 | $386.7 | $9.08 | 451,040.0 | +2.59% |
| 2026-05-21 | $387.3 | $379.2 | $8.04 | 716,622.0 | +0.33% |
| 2026-05-20 | $391.2 | $379.9 | $11.36 | 639,497.0 | -0.28% |
| 2026-05-19 | $386.3 | $378.0 | $8.27 | 776,873.0 | +0.99% |
| 2026-05-18 | $385.0 | $370.7 | $14.25 | 823,349.0 | +4.73% |
| 2026-05-15 | $365.8 | $358.8 | $7.01 | 536,830.0 | -0.55% |
| 2026-05-14 | $365.5 | $356.4 | $9.08 | 957,169.0 | +2.01% |
| 2026-05-13 | $359.9 | $349.7 | $10.20 | 652,280.0 | +0.68% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $410.1 | $382.6 | $27.52 | 2,122,202.0 | +6.70% |
| 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 주식 (FFIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.56%
0.68%
자본화:
|
볼륨(24시간):