ストックスクリーナーアプリを入手
8.70
2.14%
-0.19
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $8.97 | $8.61 | $0.36 | 3,028,805.0 | -2.14% |
| 2024-05-16 | $8.97 | $8.74 | $0.23 | 2,813,841.0 | +1.02% |
| 2024-05-15 | $9.26 | $8.67 | $0.59 | 3,731,739.0 | -2.98% |
| 2024-05-14 | $9.38 | $8.80 | $0.585 | 5,038,608.0 | +4.25% |
| 2024-05-13 | $8.95 | $8.64 | $0.305 | 2,855,868.0 | +0.81% |
| 2024-05-10 | $8.65 | $8.40 | $0.25 | 3,798,884.0 | +0.94% |
| 2024-05-09 | $8.63 | $8.27 | $0.365 | 3,378,409.0 | +2.89% |
| 2024-05-08 | $8.49 | $8.26 | $0.235 | 4,210,387.0 | -2.35% |
| 2024-05-07 | $8.78 | $8.46 | $0.325 | 5,031,156.0 | -3.08% |
| 2024-05-06 | $8.99 | $8.43 | $0.56 | 6,604,603.0 | +3.54% |
| 2024-05-03 | $9.00 | $8.34 | $0.665 | 9,863,712.0 | -3.53% |
| 2024-05-02 | $8.81 | $7.83 | $0.98 | 28,295,666.0 | -32.02% |
| 2024-05-01 | $13.36 | $12.58 | $0.775 | 6,735,899.0 | +2.21% |
| 2024-04-30 | $12.86 | $12.56 | $0.30 | 3,218,376.0 | -2.47% |
| 2024-04-29 | $13.24 | $12.89 | $0.35 | 2,900,219.0 | +0.15% |
| 2024-04-26 | $13.06 | $12.52 | $0.54 | 3,364,393.0 | +4.44% |
| 2024-04-25 | $12.50 | $12.07 | $0.43 | 4,021,195.0 | -3.35% |
| 2024-04-24 | $13.14 | $12.54 | $0.60 | 2,977,830.0 | -0.47% |
| 2024-04-23 | $13.26 | $12.54 | $0.72 | 2,965,241.0 | +2.87% |
| 2024-04-22 | $12.69 | $11.96 | $0.725 | 3,164,671.0 | +1.87% |
| 2024-04-19 | $12.53 | $12.15 | $0.3794 | 2,982,392.0 | -0.65% |
| 2024-04-18 | $12.82 | $12.35 | $0.47 | 2,160,818.0 | -1.12% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $13.36 | $7.83 | $5.53 | 88,416,382.0 | -31.23% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $19.56 | $16.55 | $3.01 | 47,100,268.0 | +7.16% |
| 2023-11 | $18.95 | $14.10 | $4.85 | 67,978,110.0 | +13.22% |
| 2023-10 | $19.50 | $13.64 | $5.86 | 57,229,879.0 | -23.47% |
| 2023-09 | $24.31 | $17.65 | $6.66 | 45,088,179.0 | -19.42% |
| 2023-08 | $24.20 | $16.26 | $7.94 | 86,543,169.0 | +29.50% |
| 2023-07 | $19.98 | $14.88 | $5.10 | 44,683,163.0 | +16.49% |
| 2023-06 | $18.28 | $14.95 | $3.33 | 62,828,043.0 | -3.13% |
| 2023-05 | $16.30 | $11.61 | $4.69 | 70,629,734.0 | +10.15% |
| 2023-04 | $17.69 | $14.10 | $3.59 | 54,387,796.0 | -16.78% |
| 2023-03 | $18.08 | $12.81 | $5.27 | 89,451,364.0 | +27.86% |
| 2023-02 | $17.18 | $9.72 | $7.46 | 150,522,799.0 | +34.20% |
| 2023-01 | $10.89 | $7.97 | $2.92 | 55,882,490.0 | +26.37% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $10.79 | $7.15 | $3.64 | 66,406,184.0 | -15.22% |
| 2022-11 | $10.85 | $7.90 | $2.95 | 75,495,967.0 | +13.78% |
| 2022-10 | $9.65 | $7.32 | $2.33 | 57,624,256.0 | -7.31% |
| 2022-09 | $10.52 | $8.12 | $2.40 | 72,658,097.0 | -2.03% |
| 2022-08 | $13.27 | $9.08 | $4.19 | 91,586,312.0 | -17.77% |
| 2022-07 | $14.41 | $10.52 | $3.90 | 72,444,197.0 | -2.07% |
| 2022-06 | $13.66 | $10.00 | $3.66 | 92,544,009.0 | -11.03% |
| 2022-05 | $17.31 | $9.50 | $7.81 | 112,298,729.0 | -17.92% |
| 2022-04 | $20.03 | $15.63 | $4.40 | 103,034,352.0 | -8.52% |
| 2022-03 | $18.90 | $13.01 | $5.89 | 125,820,464.0 | -6.56% |
| 2022-02 | $29.99 | $16.41 | $13.58 | 130,470,573.0 | -35.10% |
| 2022-01 | $36.62 | $23.50 | $13.12 | 59,689,065.0 | -19.15% |
1.93%
0.53%
大文字化:
|
ボリューム (24 時間):