Stockscreener 앱 받기
250.07
0.73%
-1.85
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $252.3 | $248.1 | $4.21 | 340,242.0 | -0.73% |
| 2024-11-26 | $252.2 | $247.3 | $4.90 | 385,256.0 | +1.28% |
| 2024-11-25 | $250.5 | $247.8 | $2.67 | 1,181,365.0 | +0.71% |
| 2024-11-22 | $247.7 | $245.1 | $2.63 | 331,624.0 | +1.10% |
| 2024-11-21 | $245.9 | $242.2 | $3.69 | 313,175.0 | +0.94% |
| 2024-11-20 | $242.4 | $238.7 | $3.66 | 273,354.0 | +0.98% |
| 2024-11-19 | $241.2 | $234.0 | $7.19 | 444,781.0 | -0.13% |
| 2024-11-18 | $241.5 | $238.5 | $3.03 | 386,157.0 | +0.68% |
| 2024-11-15 | $242.9 | $238.2 | $4.68 | 485,864.0 | -1.52% |
| 2024-11-14 | $247.4 | $241.5 | $5.94 | 476,247.0 | -1.95% |
| 2024-11-13 | $248.4 | $242.9 | $5.47 | 638,517.0 | +1.17% |
| 2024-11-12 | $244.2 | $241.9 | $2.31 | 432,479.0 | +0.55% |
| 2024-11-11 | $243.9 | $241.1 | $2.82 | 341,869.0 | +0.56% |
| 2024-11-08 | $244.3 | $240.9 | $3.44 | 533,816.0 | -0.24% |
| 2024-11-07 | $241.9 | $239.0 | $2.88 | 433,302.0 | +0.73% |
| 2024-11-06 | $241.6 | $235.6 | $6.03 | 576,343.0 | +3.09% |
| 2024-11-05 | $233.4 | $230.6 | $2.75 | 373,770.0 | +0.74% |
| 2024-11-04 | $233.5 | $229.5 | $3.99 | 613,032.0 | -0.43% |
| 2024-11-01 | $234.6 | $231.1 | $3.42 | 655,132.0 | -0.72% |
| 2024-10-31 | $242.0 | $233.4 | $8.59 | 757,842.0 | -2.12% |
| 2024-10-30 | $241.0 | $236.4 | $4.55 | 1,099,530.0 | -0.57% |
| 2024-10-29 | $250.5 | $236.8 | $13.61 | 2,972,404.0 | +10.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $252.3 | $229.5 | $22.80 | 9,556,567.0 | +6.92% |
| 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% |
F 5 Inc 주식 (FFIV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.0 | $137.5 | $22.47 | 8,649,833.0 | -7.18% |
| 2022-11 | $158.5 | $133.7 | $24.86 | 11,109,606.0 | +8.19% |
| 2022-10 | $157.0 | $135.1 | $21.90 | 13,464,916.0 | -1.26% |
| 2022-09 | $164.3 | $141.9 | $22.35 | 10,325,987.0 | -7.85% |
| 2022-08 | $174.4 | $156.1 | $18.28 | 8,871,743.0 | -6.15% |
| 2022-07 | $167.7 | $142.4 | $25.30 | 14,421,945.0 | +9.36% |
| 2022-06 | $169.0 | $147.5 | $21.56 | 7,652,480.0 | -6.13% |
| 2022-05 | $178.3 | $151.7 | $26.66 | 13,051,396.0 | -2.61% |
| 2022-04 | $215.3 | $166.8 | $48.47 | 12,629,819.0 | -19.88% |
| 2022-03 | $217.4 | $188.6 | $28.84 | 10,655,873.0 | +4.03% |
| 2022-02 | $211.5 | $189.8 | $21.68 | 11,923,860.0 | -3.26% |
| 2022-01 | $245.6 | $188.5 | $57.09 | 18,322,614.0 | -15.16% |
2.54%
자본화:
|
볼륨(24시간):