Stockscreener 앱 받기
198.93
0.93%
-1.87
시간 외 거래:
198.93
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $203.4 | $198.7 | $4.75 | 723,919.0 | -0.93% |
| 2024-09-05 | $202.7 | $198.4 | $4.27 | 664,253.0 | +0.69% |
| 2024-09-04 | $201.0 | $197.4 | $3.66 | 512,055.0 | +0.29% |
| 2024-09-03 | $204.0 | $198.1 | $5.89 | 746,925.0 | -2.12% |
| 2024-08-30 | $203.6 | $200.5 | $3.06 | 531,787.0 | +0.50% |
| 2024-08-29 | $203.3 | $200.0 | $3.25 | 481,049.0 | +1.63% |
| 2024-08-28 | $200.7 | $197.8 | $2.94 | 344,284.0 | -0.41% |
| 2024-08-27 | $200.3 | $197.8 | $2.49 | 302,413.0 | +0.15% |
| 2024-08-26 | $201.2 | $198.6 | $2.56 | 307,989.0 | +0.20% |
| 2024-08-23 | $199.2 | $197.1 | $2.09 | 247,202.0 | +1.68% |
| 2024-08-22 | $199.7 | $195.4 | $4.25 | 336,673.0 | -1.85% |
| 2024-08-21 | $199.5 | $195.1 | $4.48 | 518,157.0 | +0.53% |
| 2024-08-20 | $198.7 | $196.6 | $2.12 | 293,068.0 | +1.02% |
| 2024-08-19 | $197.0 | $194.4 | $2.55 | 363,236.0 | +0.41% |
| 2024-08-16 | $196.5 | $194.9 | $1.59 | 306,777.0 | +0.00% |
| 2024-08-15 | $196.5 | $193.7 | $2.82 | 454,148.0 | +2.20% |
| 2024-08-14 | $193.1 | $190.9 | $2.15 | 360,290.0 | -0.21% |
| 2024-08-13 | $192.8 | $189.4 | $3.40 | 369,632.0 | +1.36% |
| 2024-08-12 | $192.1 | $188.5 | $3.58 | 346,773.0 | -1.46% |
| 2024-08-09 | $192.1 | $188.3 | $3.82 | 299,877.0 | +1.40% |
| 2024-08-08 | $190.4 | $186.2 | $4.21 | 441,399.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $204.0 | $197.4 | $6.61 | 3,371,071.0 | -2.08% |
| 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% |
3.00%
0.56%
자본화:
|
볼륨(24시간):