ストックスクリーナーアプリを入手
19.50
4.56%
-0.83
Fastly Inc (FSLY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-10 | $20.85 | $19.36 | $1.49 | 1,040,221.0 | -4.33% |
| 2026-07-09 | $20.49 | $19.20 | $1.29 | 5,010,266.0 | +2.99% |
| 2026-07-08 | $20.21 | $18.00 | $2.21 | 4,845,318.0 | +6.19% |
| 2026-07-07 | $19.27 | $18.09 | $1.18 | 4,027,831.0 | +1.86% |
| 2026-07-06 | $18.82 | $17.97 | $0.85 | 2,633,720.0 | +0.66% |
| 2026-07-02 | $18.79 | $17.73 | $1.06 | 3,112,078.0 | -2.32% |
| 2026-07-01 | $19.16 | $17.92 | $1.24 | 2,900,065.0 | +1.09% |
| 2026-06-30 | $18.40 | $17.61 | $0.79 | 3,812,558.0 | +2.00% |
| 2026-06-29 | $18.67 | $17.25 | $1.42 | 5,714,728.0 | +5.20% |
| 2026-06-26 | $17.20 | $15.75 | $1.45 | 13,274,445.0 | +5.52% |
| 2026-06-25 | $16.39 | $15.74 | $0.65 | 2,864,577.0 | -1.01% |
| 2026-06-24 | $16.80 | $15.95 | $0.85 | 4,310,117.0 | -1.68% |
| 2026-06-23 | $17.28 | $16.54 | $0.74 | 5,522,504.0 | -2.97% |
| 2026-06-22 | $17.78 | $16.68 | $1.10 | 3,687,029.0 | -4.08% |
| 2026-06-18 | $18.01 | $16.86 | $1.15 | 8,895,627.0 | +2.81% |
| 2026-06-17 | $18.23 | $17.25 | $0.985 | 4,639,658.0 | +0.17% |
| 2026-06-16 | $18.24 | $17.26 | $0.9799 | 5,429,432.0 | -6.31% |
| 2026-06-15 | $19.45 | $18.28 | $1.17 | 7,661,507.0 | +0.00% |
| 2026-06-12 | $19.85 | $18.25 | $1.60 | 5,194,209.0 | -1.75% |
| 2026-06-11 | $19.06 | $17.93 | $1.13 | 4,135,683.0 | +1.23% |
| 2026-06-10 | $19.33 | $18.24 | $1.09 | 4,658,232.0 | +0.11% |
Fastly Inc (FSLY) 株の年ごとの株価履歴
この詳細な分析では、Fastly Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFSLY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fastly Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のFastly Inc (FSLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $20.85 | $17.73 | $3.12 | 23,569,499.0 | +5.94% |
| 2026-06 | $22.05 | $15.74 | $6.31 | 145,532,824.0 | +3.35% |
| 2026-05 | $32.77 | $15.70 | $17.07 | 214,723,416.0 | -29.66% |
| 2026-04 | $34.82 | $20.68 | $14.14 | 263,789,776.0 | -13.09% |
| 2026-03 | $30.95 | $18.61 | $12.34 | 279,279,352.0 | +51.99% |
| 2026-02 | $20.27 | $7.87 | $12.40 | 351,673,539.0 | +106.70% |
| 2026-01 | $10.71 | $8.74 | $1.98 | 68,242,576.0 | -9.14% |
2025年のFastly Inc (FSLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $12.59 | $9.85 | $2.74 | 99,139,914.0 | -13.04% |
| 2025-11 | $12.54 | $7.95 | $4.59 | 102,493,861.0 | +40.65% |
| 2025-10 | $9.18 | $7.74 | $1.44 | 59,744,541.0 | -3.04% |
| 2025-09 | $9.10 | $7.05 | $2.04 | 77,208,543.0 | +12.35% |
| 2025-08 | $7.78 | $6.29 | $1.49 | 63,522,043.0 | +12.08% |
| 2025-07 | $7.42 | $6.61 | $0.815 | 42,166,858.0 | -3.82% |
| 2025-06 | $8.36 | $6.52 | $1.84 | 66,195,258.0 | -3.02% |
| 2025-05 | $8.35 | $5.63 | $2.72 | 59,008,853.0 | +26.61% |
| 2025-04 | $6.63 | $4.65 | $1.98 | 48,534,101.0 | -9.16% |
| 2025-03 | $7.41 | $6.18 | $1.23 | 58,245,753.0 | -7.05% |
| 2025-02 | $10.76 | $6.54 | $4.22 | 74,387,755.0 | -34.96% |
| 2025-01 | $11.14 | $8.67 | $2.47 | 45,257,682.0 | +10.91% |
2024年のFastly Inc (FSLY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.08 | $9.09 | $2.99 | 84,366,021.0 | +11.32% |
| 2024-11 | $8.76 | $6.25 | $2.51 | 66,280,917.0 | +17.29% |
| 2024-10 | $7.67 | $7.03 | $0.64 | 44,662,481.0 | -4.49% |
| 2024-09 | $7.74 | $5.53 | $2.21 | 48,713,194.0 | +25.75% |
| 2024-08 | $8.13 | $5.52 | $2.61 | 97,419,889.0 | -25.68% |
| 2024-07 | $8.47 | $7.02 | $1.45 | 54,630,934.0 | +9.91% |
| 2024-06 | $8.11 | $6.77 | $1.34 | 59,012,094.0 | -5.99% |
| 2024-05 | $13.36 | $7.82 | $5.54 | 108,527,988.0 | -38.02% |
| 2024-04 | $14.12 | $11.96 | $2.16 | 67,023,614.0 | -2.47% |
| 2024-03 | $14.76 | $12.40 | $2.36 | 75,848,853.0 | -8.79% |
| 2024-02 | $25.87 | $13.85 | $12.02 | 118,119,357.0 | -29.32% |
| 2024-01 | $21.68 | $16.02 | $5.66 | 57,261,121.0 | +13.03% |
2.50%
0.16%
大文字化:
|
ボリューム (24 時間):