Stockscreener 앱 받기
24.92
0.16%
-0.04
시간 외 거래:
24.98
0.06
+0.24%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $25.23 | $24.14 | $1.09 | 5,084,857.0 | -0.16% |
| 2026-09-25 | $28.28 | $24.75 | $3.53 | 9,620,676.0 | -6.45% |
| 2026-09-24 | $28.15 | $26.19 | $1.96 | 17,315,714.0 | -10.02% |
| 2026-09-23 | $31.33 | $24.04 | $7.29 | 29,907,847.0 | +13.69% |
| 2026-09-22 | $28.84 | $24.66 | $4.18 | 14,558,247.0 | -4.89% |
| 2026-09-21 | $28.07 | $23.70 | $4.37 | 9,780,495.0 | +14.92% |
| 2026-09-18 | $24.98 | $23.06 | $1.92 | 7,837,327.0 | -2.89% |
| 2026-09-17 | $25.75 | $22.90 | $2.85 | 6,408,259.0 | +4.38% |
| 2026-09-16 | $24.82 | $23.09 | $1.73 | 3,517,132.0 | -3.13% |
| 2026-09-15 | $25.41 | $23.63 | $1.78 | 5,284,492.0 | -2.25% |
| 2026-09-14 | $25.10 | $22.75 | $2.35 | 7,296,117.0 | +7.34% |
| 2026-09-11 | $23.38 | $21.90 | $1.48 | 6,396,294.0 | +1.98% |
| 2026-09-10 | $23.19 | $21.82 | $1.37 | 6,145,716.0 | +0.00% |
| 2026-09-09 | $24.59 | $22.09 | $2.50 | 10,509,853.0 | +5.68% |
| 2026-09-08 | $22.73 | $19.92 | $2.81 | 5,745,345.0 | +4.37% |
| 2026-09-04 | $21.03 | $20.37 | $0.66 | 2,365,733.0 | -2.51% |
| 2026-09-03 | $21.21 | $19.76 | $1.45 | 3,670,564.0 | +3.38% |
| 2026-09-02 | $20.84 | $20.11 | $0.725 | 3,559,847.0 | -1.64% |
| 2026-09-01 | $22.69 | $20.58 | $2.11 | 4,073,153.0 | -8.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $31.33 | $19.76 | $11.57 | 164,162,525.0 | +9.35% |
| 2026-08 | $30.69 | $22.30 | $8.39 | 135,256,293.0 | +0.62% |
| 2026-07 | $22.81 | $17.73 | $5.08 | 100,963,060.0 | +23.37% |
| 2026-06 | $22.05 | $15.74 | $6.31 | 145,532,824.0 | +3.35% |
| 2026-05 | $32.77 | $15.70 | $17.07 | 214,723,416.0 | -29.66% |
| 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% |
0.17%
1.89%
자본화:
|
볼륨(24시간):