ストックスクリーナーアプリを入手
7.50
3.73%
0.27
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $7.60 | $7.28 | $0.32 | 2,241,828.0 | +3.73% |
| 2025-08-21 | $7.30 | $7.01 | $0.29 | 2,039,985.0 | +0.42% |
| 2025-08-20 | $7.34 | $6.97 | $0.365 | 2,349,092.0 | -2.83% |
| 2025-08-19 | $7.54 | $7.10 | $0.44 | 4,287,254.0 | +4.66% |
| 2025-08-18 | $7.19 | $6.84 | $0.3509 | 3,045,369.0 | +1.87% |
| 2025-08-15 | $7.07 | $6.91 | $0.16 | 2,051,555.0 | +0.58% |
| 2025-08-14 | $7.18 | $6.90 | $0.28 | 1,922,133.0 | -4.56% |
| 2025-08-13 | $7.25 | $6.87 | $0.385 | 2,607,185.0 | +5.69% |
| 2025-08-12 | $6.92 | $6.70 | $0.225 | 2,444,010.0 | +1.63% |
| 2025-08-11 | $6.97 | $6.71 | $0.255 | 3,273,465.0 | -3.58% |
| 2025-08-08 | $7.57 | $6.97 | $0.60 | 3,619,575.0 | -6.30% |
| 2025-08-07 | $7.78 | $7.20 | $0.5789 | 10,396,994.0 | +14.42% |
| 2025-08-06 | $6.57 | $6.31 | $0.26 | 4,175,722.0 | +2.19% |
| 2025-08-05 | $6.59 | $6.33 | $0.26 | 2,736,510.0 | -1.39% |
| 2025-08-04 | $6.56 | $6.42 | $0.14 | 2,126,747.0 | +1.73% |
| 2025-08-01 | $6.61 | $6.29 | $0.32 | 2,928,036.0 | -6.33% |
| 2025-07-31 | $6.96 | $6.75 | $0.205 | 1,586,326.0 | -0.88% |
| 2025-07-30 | $7.01 | $6.73 | $0.285 | 2,122,844.0 | -2.00% |
| 2025-07-29 | $7.36 | $6.89 | $0.47 | 2,325,177.0 | -3.85% |
| 2025-07-28 | $7.42 | $7.14 | $0.285 | 2,256,688.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.78 | $6.29 | $1.49 | 54,487,288.0 | +10.46% |
| 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% |
0.59%
大文字化:
|
ボリューム (24 時間):