Stockscreener 앱 받기
20.51
5.18%
1.01
시간 외 거래:
20.35
-0.16
-0.78%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $21.08 | $19.60 | $1.48 | 19,116,263.0 | +5.18% |
| 2026-05-07 | $22.89 | $18.53 | $4.36 | 47,277,390.0 | -38.23% |
| 2026-05-06 | $32.53 | $29.82 | $2.71 | 15,384,927.0 | -2.44% |
| 2026-05-05 | $32.77 | $29.00 | $3.77 | 13,069,875.0 | +17.72% |
| 2026-05-04 | $28.00 | $26.58 | $1.42 | 6,246,269.0 | -2.07% |
| 2026-05-01 | $28.42 | $25.63 | $2.79 | 8,811,766.0 | +11.15% |
| 2026-04-30 | $26.86 | $24.18 | $2.68 | 7,319,332.0 | -4.30% |
| 2026-04-29 | $26.49 | $24.44 | $2.05 | 6,236,293.0 | +7.15% |
| 2026-04-28 | $26.88 | $24.44 | $2.44 | 6,661,370.0 | -4.53% |
| 2026-04-27 | $25.94 | $23.14 | $2.80 | 6,835,389.0 | +8.59% |
| 2026-04-24 | $25.31 | $23.32 | $1.99 | 7,112,701.0 | -4.81% |
| 2026-04-23 | $25.03 | $23.58 | $1.45 | 6,407,291.0 | -0.91% |
| 2026-04-22 | $27.35 | $24.48 | $2.87 | 9,674,404.0 | -5.16% |
| 2026-04-21 | $27.34 | $24.85 | $2.49 | 9,744,116.0 | +4.53% |
| 2026-04-20 | $25.95 | $24.58 | $1.37 | 6,004,274.0 | +3.46% |
| 2026-04-17 | $26.29 | $23.96 | $2.32 | 12,674,840.0 | -1.29% |
| 2026-04-16 | $25.50 | $23.11 | $2.39 | 14,005,496.0 | +6.42% |
| 2026-04-15 | $23.45 | $21.26 | $2.18 | 14,213,631.0 | +11.60% |
| 2026-04-14 | $24.57 | $20.68 | $3.89 | 20,569,396.0 | -14.03% |
| 2026-04-13 | $24.70 | $22.25 | $2.45 | 16,522,799.0 | +5.64% |
Fastly Inc 주식 (FSLY) 연도별 가격 이력
이 심층 분석에서는 Fastly Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fastly Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fastly Inc 주식 (FSLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.77 | $18.53 | $14.24 | 129,022,753.0 | -18.79% |
| 2026-04 | $34.82 | $20.68 | $14.14 | 263,789,776.0 | -13.09% |
| 2026-03 | $30.95 | $18.61 | $12.34 | 279,279,352.0 | +51.99% |
| 2026-02 | $20.27 | $7.87 | $12.40 | 351,673,539.0 | +106.70% |
| 2026-01 | $10.71 | $8.74 | $1.98 | 68,242,576.0 | -9.14% |
Fastly Inc 주식 (FSLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.59 | $9.85 | $2.74 | 99,139,914.0 | -13.04% |
| 2025-11 | $12.54 | $7.95 | $4.59 | 102,493,861.0 | +40.65% |
| 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% |
Fastly Inc 주식 (FSLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.51%
1.63%
자본화:
|
볼륨(24시간):