ストックスクリーナーアプリを入手
10.08
1.00%
0.10
アフターアワーズ：
10.05
-0.03
-0.30%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.47 | $9.68 | $0.7899 | 5,167,154.0 | +1.00% |
| 2024-12-19 | $10.70 | $9.76 | $0.94 | 3,888,991.0 | -5.13% |
| 2024-12-18 | $12.08 | $10.29 | $1.79 | 5,384,019.0 | -7.15% |
| 2024-12-17 | $11.68 | $11.00 | $0.68 | 3,924,290.0 | +1.61% |
| 2024-12-16 | $11.16 | $10.33 | $0.83 | 3,717,787.0 | +6.39% |
| 2024-12-13 | $10.69 | $10.38 | $0.3071 | 2,628,645.0 | -1.13% |
| 2024-12-12 | $10.60 | $10.19 | $0.41 | 2,172,944.0 | +0.47% |
| 2024-12-11 | $10.93 | $10.41 | $0.515 | 3,056,027.0 | +2.23% |
| 2024-12-10 | $11.26 | $10.12 | $1.14 | 5,971,542.0 | -8.99% |
| 2024-12-09 | $11.62 | $10.94 | $0.6786 | 6,981,501.0 | +4.04% |
| 2024-12-06 | $10.96 | $10.00 | $0.955 | 6,094,785.0 | +9.77% |
| 2024-12-05 | $10.05 | $9.62 | $0.4269 | 4,024,942.0 | +1.22% |
| 2024-12-04 | $9.98 | $9.44 | $0.54 | 4,592,031.0 | +4.47% |
| 2024-12-03 | $9.85 | $9.09 | $0.76 | 6,915,806.0 | -4.86% |
| 2024-12-02 | $10.32 | $9.10 | $1.22 | 9,916,435.0 | +16.39% |
| 2024-11-29 | $8.52 | $7.94 | $0.58 | 2,075,722.0 | +7.07% |
| 2024-11-27 | $8.13 | $7.86 | $0.27 | 1,552,031.0 | -0.38% |
| 2024-11-26 | $8.06 | $7.79 | $0.27 | 2,329,558.0 | -2.33% |
| 2024-11-25 | $8.31 | $7.91 | $0.40 | 3,188,267.0 | +3.17% |
| 2024-11-22 | $8.07 | $7.56 | $0.515 | 4,365,701.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.08 | $9.09 | $2.99 | 79,604,053.0 | +18.87% |
| 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% |
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% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):