Stockscreener 앱 받기
241.38
3.08%
-7.66
시간 외 거래:
244.00
2.62
+1.09%
F 5 Inc 주식 (FFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $247.1 | $239.9 | $7.11 | 1,575,727.0 | -3.08% |
| 2025-11-03 | $253.2 | $247.6 | $5.68 | 1,518,526.0 | -1.58% |
| 2025-10-31 | $257.7 | $252.5 | $5.18 | 999,702.0 | -1.42% |
| 2025-10-30 | $261.5 | $256.0 | $5.44 | 930,423.0 | -0.80% |
| 2025-10-29 | $267.1 | $257.5 | $9.55 | 1,258,609.0 | -3.30% |
| 2025-10-28 | $276.2 | $261.5 | $14.69 | 2,754,620.0 | -7.86% |
| 2025-10-27 | $304.6 | $288.7 | $15.91 | 1,834,744.0 | -2.66% |
| 2025-10-24 | $305.4 | $298.2 | $7.11 | 455,815.0 | -1.17% |
| 2025-10-23 | $303.3 | $297.6 | $5.66 | 657,734.0 | +1.35% |
| 2025-10-22 | $301.0 | $294.2 | $6.77 | 577,183.0 | -0.46% |
| 2025-10-21 | $300.2 | $294.0 | $6.22 | 929,397.0 | +0.91% |
| 2025-10-20 | $302.0 | $295.0 | $6.97 | 817,875.0 | -1.46% |
| 2025-10-17 | $302.7 | $292.5 | $10.20 | 2,254,236.0 | +1.88% |
| 2025-10-16 | $325.5 | $287.5 | $37.99 | 3,038,322.0 | -10.70% |
| 2025-10-15 | $343.2 | $322.6 | $20.54 | 1,442,657.0 | -3.62% |
| 2025-10-14 | $345.5 | $335.1 | $10.35 | 745,996.0 | +0.74% |
| 2025-10-13 | $343.3 | $334.9 | $8.41 | 642,057.0 | +2.68% |
| 2025-10-10 | $346.0 | $331.4 | $14.61 | 334,892.0 | -3.10% |
| 2025-10-09 | $342.6 | $334.6 | $8.02 | 354,421.0 | -0.07% |
| 2025-10-08 | $343.8 | $332.1 | $11.69 | 704,636.0 | +3.57% |
| 2025-10-07 | $334.5 | $325.9 | $8.65 | 1,316,065.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $253.2 | $239.9 | $13.31 | 4,669,980.0 | -4.61% |
| 2025-10 | $346.0 | $252.5 | $93.51 | 23,291,990.0 | -21.70% |
| 2025-09 | $337.4 | $303.6 | $33.78 | 8,853,208.0 | +3.21% |
| 2025-08 | $327.8 | $301.5 | $26.31 | 10,007,890.0 | -0.09% |
| 2025-07 | $334.0 | $288.8 | $45.24 | 10,979,242.0 | +6.49% |
| 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
| 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% |
2.31%
자본화:
|
볼륨(24시간):