ストックスクリーナーアプリを入手
5.32
9.14%
-0.48
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $5.59 | $5.23 | $0.365 | 833,630.0 | -8.53% |
| 2025-04-09 | $5.92 | $4.90 | $1.02 | 3,812,789.0 | +16.00% |
| 2025-04-08 | $5.22 | $4.87 | $0.355 | 3,657,777.0 | -2.53% |
| 2025-04-07 | $5.34 | $4.65 | $0.69 | 5,156,504.0 | -0.58% |
| 2025-04-04 | $5.69 | $5.01 | $0.68 | 3,935,529.0 | -13.13% |
| 2025-04-03 | $6.26 | $5.92 | $0.34 | 2,709,952.0 | -10.14% |
| 2025-04-02 | $6.63 | $6.33 | $0.30 | 1,847,373.0 | +2.96% |
| 2025-04-01 | $6.45 | $6.24 | $0.2085 | 1,495,857.0 | +1.42% |
| 2025-03-31 | $6.43 | $6.18 | $0.25 | 2,402,358.0 | -2.76% |
| 2025-03-28 | $6.74 | $6.35 | $0.385 | 2,034,203.0 | -2.69% |
| 2025-03-27 | $6.89 | $6.68 | $0.215 | 1,310,631.0 | -2.62% |
| 2025-03-26 | $7.13 | $6.81 | $0.32 | 1,980,139.0 | -2.41% |
| 2025-03-25 | $7.37 | $7.02 | $0.35 | 2,056,853.0 | -2.49% |
| 2025-03-24 | $7.33 | $7.09 | $0.245 | 2,415,795.0 | +1.55% |
| 2025-03-21 | $7.20 | $6.80 | $0.395 | 7,208,397.0 | +1.57% |
| 2025-03-20 | $7.07 | $6.85 | $0.22 | 2,706,343.0 | -1.55% |
| 2025-03-19 | $7.35 | $7.00 | $0.35 | 2,366,446.0 | +0.42% |
| 2025-03-18 | $7.25 | $7.03 | $0.22 | 2,581,460.0 | -2.34% |
| 2025-03-17 | $7.41 | $6.87 | $0.54 | 3,466,605.0 | +5.84% |
| 2025-03-14 | $6.91 | $6.72 | $0.185 | 1,649,354.0 | +3.79% |
| 2025-03-13 | $6.76 | $6.58 | $0.18 | 1,360,247.0 | -2.37% |
| 2025-03-12 | $6.95 | $6.65 | $0.30 | 2,291,180.0 | +2.74% |
| 2025-03-11 | $6.81 | $6.36 | $0.455 | 3,692,773.0 | -0.30% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $6.63 | $4.65 | $1.98 | 23,449,411.0 | -16.19% |
| 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% |
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% |
2.32%
6.23%
大文字化:
|
ボリューム (24 時間):