Stockscreener 앱 받기
267.15
0.62%
-1.66
시간 외 거래:
267.19
0.04
+0.01%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $270.5 | $265.4 | $5.11 | 300,898.0 | -0.62% |
| 2025-05-02 | $271.3 | $267.5 | $3.81 | 514,168.0 | +1.14% |
| 2025-05-01 | $269.1 | $262.7 | $6.41 | 664,084.0 | +0.39% |
| 2025-04-30 | $265.4 | $255.6 | $9.85 | 859,007.0 | +0.77% |
| 2025-04-29 | $266.0 | $256.5 | $9.47 | 1,279,672.0 | -0.89% |
| 2025-04-28 | $271.5 | $263.9 | $7.60 | 1,013,635.0 | -1.84% |
| 2025-04-25 | $270.4 | $264.8 | $5.54 | 607,045.0 | +0.70% |
| 2025-04-24 | $269.8 | $261.1 | $8.63 | 497,106.0 | +2.17% |
| 2025-04-23 | $266.0 | $256.6 | $9.43 | 568,656.0 | +3.02% |
| 2025-04-22 | $257.4 | $252.6 | $4.85 | 524,172.0 | +1.58% |
| 2025-04-21 | $258.2 | $247.8 | $10.38 | 370,677.0 | -3.02% |
| 2025-04-17 | $262.8 | $256.7 | $6.13 | 405,093.0 | -0.14% |
| 2025-04-16 | $264.0 | $256.9 | $7.10 | 510,315.0 | -1.73% |
| 2025-04-15 | $265.5 | $261.4 | $4.13 | 424,033.0 | +0.32% |
| 2025-04-14 | $268.4 | $260.5 | $7.95 | 424,321.0 | +0.39% |
| 2025-04-11 | $263.4 | $253.5 | $9.91 | 600,556.0 | +2.62% |
| 2025-04-10 | $258.6 | $246.6 | $11.98 | 666,758.0 | -3.46% |
| 2025-04-09 | $266.2 | $236.8 | $29.42 | 632,235.0 | +9.36% |
| 2025-04-08 | $256.1 | $238.4 | $17.74 | 656,736.0 | -0.80% |
| 2025-04-07 | $252.8 | $227.0 | $25.75 | 1,060,321.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $271.3 | $262.7 | $8.56 | 1,780,048.0 | +0.91% |
| 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% |
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% |
0.16%
자본화:
|
볼륨(24시간):