ストックスクリーナーアプリを入手
8.22
0.12%
-0.010
アフターアワーズ：
8.18
-0.04
-0.49%
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $8.45 | $8.12 | $0.3295 | 2,474,770.0 | -0.12% |
| 2025-10-10 | $9.11 | $8.23 | $0.88 | 4,540,486.0 | -3.74% |
| 2025-10-09 | $8.67 | $8.39 | $0.275 | 1,875,868.0 | -0.35% |
| 2025-10-08 | $8.60 | $8.21 | $0.3852 | 2,237,333.0 | +4.25% |
| 2025-10-07 | $8.76 | $7.98 | $0.775 | 4,212,777.0 | -4.97% |
| 2025-10-06 | $9.06 | $8.55 | $0.51 | 3,627,173.0 | -1.93% |
| 2025-10-03 | $9.17 | $8.59 | $0.58 | 3,269,336.0 | -2.43% |
| 2025-10-02 | $9.18 | $8.61 | $0.57 | 3,799,282.0 | +4.75% |
| 2025-10-01 | $8.96 | $8.35 | $0.615 | 5,006,222.0 | +1.05% |
| 2025-09-30 | $8.73 | $8.28 | $0.455 | 2,492,592.0 | -1.38% |
| 2025-09-29 | $8.99 | $8.35 | $0.6439 | 4,757,950.0 | +2.00% |
| 2025-09-26 | $8.54 | $8.24 | $0.295 | 1,963,675.0 | +1.92% |
| 2025-09-25 | $8.48 | $8.16 | $0.325 | 2,122,229.0 | -1.42% |
| 2025-09-24 | $8.75 | $8.37 | $0.38 | 2,507,118.0 | -1.17% |
| 2025-09-23 | $9.08 | $8.49 | $0.59 | 3,635,494.0 | -2.28% |
| 2025-09-22 | $8.80 | $8.41 | $0.395 | 2,340,943.0 | +1.51% |
| 2025-09-19 | $8.95 | $8.51 | $0.44 | 14,507,625.0 | -3.58% |
| 2025-09-18 | $8.99 | $8.71 | $0.2753 | 3,843,642.0 | +3.71% |
| 2025-09-17 | $8.82 | $8.30 | $0.523 | 4,529,152.0 | +2.49% |
| 2025-09-16 | $8.67 | $8.25 | $0.42 | 5,739,628.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.18 | $7.98 | $1.20 | 33,518,017.0 | -3.86% |
| 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% |
1.60%
0.29%
大文字化:
|
ボリューム (24 時間):