Stockscreener 앱 받기
26.64
0.28%
-0.06
Five 9 Inc 주식 (FIVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $26.78 | $26.46 | $0.3199 | 59,896.0 | -0.24% |
| 2025-08-25 | $27.56 | $26.57 | $0.99 | 1,540,099.0 | -3.16% |
| 2025-08-22 | $27.75 | $25.58 | $2.17 | 2,749,051.0 | +8.08% |
| 2025-08-21 | $25.59 | $24.93 | $0.67 | 1,546,865.0 | -0.93% |
| 2025-08-20 | $26.22 | $25.50 | $0.7191 | 1,549,023.0 | -1.30% |
| 2025-08-19 | $27.07 | $25.93 | $1.14 | 1,830,335.0 | -1.16% |
| 2025-08-18 | $26.80 | $25.88 | $0.93 | 1,933,046.0 | +1.36% |
| 2025-08-15 | $26.37 | $25.20 | $1.17 | 2,568,529.0 | +3.58% |
| 2025-08-14 | $26.30 | $24.95 | $1.35 | 2,854,501.0 | -4.05% |
| 2025-08-13 | $26.21 | $24.32 | $1.89 | 2,214,227.0 | +6.55% |
| 2025-08-12 | $24.81 | $23.68 | $1.13 | 1,987,369.0 | +2.25% |
| 2025-08-11 | $24.74 | $23.79 | $0.955 | 2,343,935.0 | -1.39% |
| 2025-08-08 | $25.57 | $24.02 | $1.55 | 2,427,332.0 | -3.56% |
| 2025-08-07 | $26.44 | $25.19 | $1.25 | 2,511,961.0 | -2.43% |
| 2025-08-06 | $26.48 | $25.60 | $0.88 | 2,401,364.0 | +0.23% |
| 2025-08-05 | $26.13 | $24.87 | $1.26 | 2,983,528.0 | +3.23% |
| 2025-08-04 | $25.49 | $24.50 | $0.99 | 2,129,356.0 | +3.17% |
| 2025-08-01 | $27.35 | $23.98 | $3.37 | 6,300,106.0 | -6.00% |
| 2025-07-31 | $27.23 | $25.81 | $1.42 | 3,074,811.0 | -5.28% |
| 2025-07-30 | $28.51 | $27.10 | $1.41 | 2,492,427.0 | -3.91% |
| 2025-07-29 | $29.50 | $27.65 | $1.85 | 1,880,025.0 | -2.64% |
Five 9 Inc 주식 (FIVN) 연도별 가격 이력
이 심층 분석에서는 Five 9 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five 9 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Five 9 Inc 주식 (FIVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.75 | $23.68 | $4.07 | 41,930,523.0 | +3.12% |
| 2025-07 | $29.71 | $25.01 | $4.70 | 40,883,210.0 | -2.45% |
| 2025-06 | $30.38 | $25.50 | $4.88 | 44,072,902.0 | -0.11% |
| 2025-05 | $28.73 | $24.24 | $4.50 | 42,066,795.0 | +5.45% |
| 2025-04 | $28.29 | $21.04 | $7.25 | 41,801,392.0 | -7.40% |
| 2025-03 | $36.73 | $26.48 | $10.25 | 32,790,190.0 | -25.00% |
| 2025-02 | $49.90 | $35.45 | $14.45 | 39,191,942.0 | -11.69% |
| 2025-01 | $42.95 | $36.20 | $6.75 | 22,194,894.0 | +0.86% |
Five 9 Inc 주식 (FIVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.36 | $40.20 | $4.16 | 21,154,671.0 | -1.36% |
| 2024-11 | $42.42 | $29.25 | $13.17 | 46,482,779.0 | +39.79% |
| 2024-10 | $31.82 | $27.00 | $4.82 | 28,793,444.0 | +2.78% |
| 2024-09 | $32.09 | $26.60 | $5.49 | 38,755,445.0 | -10.91% |
| 2024-08 | $44.80 | $28.75 | $16.05 | 47,277,169.0 | -27.61% |
| 2024-07 | $47.13 | $39.45 | $7.69 | 24,680,262.0 | +1.02% |
| 2024-06 | $48.22 | $39.07 | $9.15 | 28,978,627.0 | -5.69% |
| 2024-05 | $60.76 | $45.49 | $15.27 | 27,852,952.0 | -18.78% |
| 2024-04 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
| 2024-03 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
| 2024-02 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
| 2024-01 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five 9 Inc 주식 (FIVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
| 2023-11 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
| 2023-10 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
| 2023-09 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
| 2023-08 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
| 2023-07 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
| 2023-06 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
| 2023-05 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
| 2023-04 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
| 2023-03 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
| 2023-02 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
| 2023-01 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
0.86%
0.13%
자본화:
|
볼륨(24시간):