ストックスクリーナーアプリを入手
11.38
3.09%
0.475
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $11.36 | $10.94 | $0.42 | 412,850.0 | +4.03% |
| 2025-11-21 | $11.15 | $10.22 | $0.925 | 4,884,996.0 | +3.51% |
| 2025-11-20 | $11.44 | $10.48 | $0.96 | 3,925,644.0 | -3.30% |
| 2025-11-19 | $11.00 | $10.30 | $0.70 | 4,437,693.0 | +3.91% |
| 2025-11-18 | $10.57 | $10.07 | $0.5049 | 4,610,689.0 | +0.67% |
| 2025-11-17 | $11.51 | $10.39 | $1.12 | 3,724,157.0 | -7.21% |
| 2025-11-14 | $11.62 | $10.90 | $0.725 | 3,113,926.0 | -1.84% |
| 2025-11-13 | $12.09 | $11.38 | $0.71 | 4,675,327.0 | -3.87% |
| 2025-11-12 | $12.54 | $11.82 | $0.72 | 5,827,918.0 | -0.75% |
| 2025-11-11 | $12.24 | $11.66 | $0.575 | 4,785,570.0 | +0.50% |
| 2025-11-10 | $12.16 | $11.62 | $0.54 | 5,907,780.0 | +3.20% |
| 2025-11-07 | $11.66 | $10.52 | $1.14 | 7,751,707.0 | +5.38% |
| 2025-11-06 | $11.22 | $9.66 | $1.56 | 21,904,643.0 | +35.94% |
| 2025-11-05 | $8.26 | $7.95 | $0.31 | 5,067,016.0 | +1.38% |
| 2025-11-04 | $8.24 | $7.96 | $0.28 | 2,808,676.0 | -4.21% |
| 2025-11-03 | $8.34 | $8.06 | $0.275 | 4,446,256.0 | +0.24% |
| 2025-10-31 | $8.36 | $8.03 | $0.33 | 2,056,317.0 | +3.88% |
| 2025-10-30 | $8.17 | $7.90 | $0.27 | 1,779,686.0 | -0.50% |
| 2025-10-29 | $8.29 | $7.92 | $0.37 | 2,280,786.0 | -3.26% |
| 2025-10-28 | $8.46 | $8.27 | $0.19 | 1,350,162.0 | -0.36% |
| 2025-10-27 | $8.48 | $8.28 | $0.20 | 1,519,377.0 | -0.12% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.54 | $7.95 | $4.59 | 88,284,848.0 | +36.91% |
| 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% |
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% |
0.29%
0.86%
大文字化:
|
ボリューム (24 時間):