321.94
price down icon0.71%   -2.5308
 
loading

F 5 Inc 주식 (FFIV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $323.1 $318.8 $4.28 131,593.0 -0.66%
2025-09-24 $325.9 $322.9 $2.98 329,436.0 -0.07%
2025-09-23 $334.2 $324.4 $9.88 397,256.0 -1.66%
2025-09-22 $330.8 $326.0 $4.81 416,664.0 +0.46%
2025-09-19 $334.9 $325.6 $9.27 1,276,679.0 -0.94%
2025-09-18 $332.2 $324.3 $7.91 380,095.0 +2.47%
2025-09-17 $326.0 $320.5 $5.46 257,883.0 +0.02%
2025-09-16 $325.0 $321.3 $3.71 289,001.0 -0.11%
2025-09-15 $324.9 $319.7 $5.22 355,428.0 +0.76%
2025-09-12 $332.5 $321.0 $11.52 439,841.0 -3.86%
2025-09-11 $337.4 $326.7 $10.70 465,180.0 +2.42%
2025-09-10 $329.2 $322.6 $6.67 394,769.0 +0.39%
2025-09-09 $329.8 $318.5 $11.28 428,472.0 +1.49%
2025-09-08 $320.8 $316.5 $4.28 316,378.0 +1.50%
2025-09-05 $317.0 $311.9 $5.16 310,763.0 +0.49%
2025-09-04 $314.7 $309.3 $5.41 400,813.0 +1.72%
2025-09-03 $309.1 $303.6 $5.51 450,471.0 +0.75%
2025-09-02 $311.1 $306.0 $5.08 598,341.0 -2.05%
2025-08-29 $319.1 $310.3 $8.74 593,461.0 -1.65%
2025-08-28 $320.2 $315.2 $5.01 414,164.0 +0.21%
2025-08-27 $318.5 $314.7 $3.81 249,634.0 +0.69%
2025-08-26 $319.1 $313.2 $5.92 694,707.0 -0.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $337.4 $303.6 $33.78 7,639,063.0 +2.93%
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

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

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%
software_infrastructure XYZ
$73.50
price down icon 3.90%
software_infrastructure ZS
$285.96
price up icon 0.48%
$127.91
price down icon 4.67%
$82.96
price down icon 0.80%
software_infrastructure NET
$217.49
price down icon 0.26%
$482.40
price up icon 3.24%
자본화:     |  볼륨(24시간):