Stockscreener 앱 받기
379.04
1.45%
-5.59
시간 외 거래:
381.00
1.96
+0.52%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2026-08 | $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 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% |
1.82%
자본화:
|
볼륨(24시간):