300.13
price up icon1.35%   4.01
 
loading

F 5 Inc 주식 (FFIV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $301.8 $297.6 $4.16 272,018.0 +1.35%
2025-07-02 $296.8 $293.3 $3.52 388,245.0 +0.05%
2025-07-01 $298.6 $293.3 $5.31 517,832.0 +0.56%
2025-06-30 $301.8 $293.8 $8.00 630,966.0 -0.48%
2025-06-27 $297.6 $287.8 $9.75 673,661.0 +2.30%
2025-06-26 $295.1 $284.3 $10.86 995,578.0 -1.81%
2025-06-25 $297.0 $293.9 $3.13 407,086.0 -0.50%
2025-06-24 $298.7 $293.3 $5.42 435,274.0 +0.27%
2025-06-23 $295.3 $285.7 $9.63 447,742.0 +2.77%
2025-06-20 $289.1 $283.8 $5.34 842,795.0 +0.23%
2025-06-18 $290.4 $286.1 $4.31 376,115.0 -0.73%
2025-06-17 $292.3 $286.6 $5.68 422,177.0 -0.60%
2025-06-16 $292.1 $288.6 $3.48 298,999.0 +1.30%
2025-06-13 $291.6 $285.1 $6.43 253,289.0 -1.73%
2025-06-12 $294.1 $290.9 $3.20 266,789.0 -0.42%
2025-06-11 $295.0 $290.4 $4.56 251,037.0 -0.26%
2025-06-10 $294.7 $290.8 $3.98 269,067.0 -0.36%
2025-06-09 $297.0 $294.3 $2.68 230,118.0 -0.24%
2025-06-06 $296.4 $293.6 $2.83 313,219.0 +0.50%
2025-06-05 $294.7 $290.6 $4.10 471,478.0 +0.04%
2025-06-04 $293.9 $289.2 $4.70 397,735.0 +1.09%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $301.8 $293.3 $8.47 1,450,113.0 +1.97%
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

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

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%
software_infrastructure XYZ
$69.23
price up icon 0.01%
software_infrastructure ZS
$314.77
price up icon 1.76%
software_infrastructure NET
$191.27
price up icon 3.03%
$165.20
price up icon 8.85%
$105.66
price up icon 3.38%
$548.74
price up icon 4.90%
자본화:     |  볼륨(24시간):