Stockscreener 앱 받기
269.31
0.09%
-0.25
시간 외 거래:
265.69
-3.62
-1.34%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $272.1 | $264.9 | $7.27 | 659,363.0 | -0.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $275.1 | $254.2 | $20.94 | 6,052,914.0 | +5.50% |
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% |
1.63%
3.96%
자본화:
|
볼륨(24시간):