ストックスクリーナーアプリを入手
7.315
12.73%
0.835
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.31 | $6.50 | $0.81 | 2,673,581.0 | +12.65% |
| 2024-11-20 | $6.75 | $6.45 | $0.30 | 1,631,645.0 | -3.43% |
| 2024-11-19 | $6.73 | $6.26 | $0.47 | 2,134,099.0 | +6.00% |
| 2024-11-18 | $6.47 | $6.25 | $0.22 | 2,720,958.0 | -1.25% |
| 2024-11-15 | $6.99 | $6.31 | $0.68 | 4,058,151.0 | -9.72% |
| 2024-11-14 | $7.31 | $6.94 | $0.37 | 1,908,900.0 | -2.61% |
| 2024-11-13 | $7.59 | $7.05 | $0.54 | 3,790,805.0 | +3.26% |
| 2024-11-12 | $7.35 | $7.04 | $0.3083 | 2,368,995.0 | -1.67% |
| 2024-11-11 | $7.76 | $7.15 | $0.61 | 2,511,105.0 | -6.39% |
| 2024-11-08 | $8.15 | $7.49 | $0.66 | 4,620,002.0 | -6.12% |
| 2024-11-07 | $8.76 | $7.82 | $0.94 | 5,431,009.0 | +0.12% |
| 2024-11-06 | $8.30 | $7.86 | $0.45 | 6,245,047.0 | +6.39% |
| 2024-11-05 | $7.68 | $7.10 | $0.58 | 5,322,268.0 | +8.18% |
| 2024-11-04 | $7.21 | $6.91 | $0.30 | 2,414,244.0 | -1.53% |
| 2024-11-01 | $7.39 | $7.18 | $0.21 | 2,411,269.0 | -0.41% |
| 2024-10-31 | $7.37 | $7.14 | $0.23 | 1,880,967.0 | -0.96% |
| 2024-10-30 | $7.59 | $7.30 | $0.29 | 1,880,065.0 | -0.54% |
| 2024-10-29 | $7.45 | $7.26 | $0.19 | 1,954,889.0 | +0.14% |
| 2024-10-28 | $7.54 | $7.31 | $0.225 | 1,761,959.0 | +0.69% |
| 2024-10-25 | $7.38 | $7.22 | $0.155 | 1,319,703.0 | +0.55% |
| 2024-10-24 | $7.37 | $7.12 | $0.25 | 2,120,996.0 | +2.26% |
| 2024-10-23 | $7.38 | $7.03 | $0.349 | 1,618,950.0 | -3.01% |
| 2024-10-22 | $7.48 | $7.22 | $0.2599 | 1,656,001.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.76 | $6.25 | $2.51 | 50,242,078.0 | +0.97% |
| 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% |
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% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):