6.986
price down icon0.22%   -0.016
 
loading

Fastly Inc 주식 (FSLY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $7.10 $6.90 $0.1991 1,002,353.0 +0.14%
2025-06-24 $7.05 $6.80 $0.255 2,547,394.0 +3.11%
2025-06-23 $6.79 $6.54 $0.245 2,153,168.0 +0.00%
2025-06-20 $6.97 $6.64 $0.325 11,852,432.0 -0.59%
2025-06-18 $6.86 $6.52 $0.34 4,153,577.0 +2.56%
2025-06-17 $7.05 $6.57 $0.48 5,564,073.0 -8.43%
2025-06-16 $7.26 $7.03 $0.2273 2,491,235.0 +3.13%
2025-06-13 $7.43 $7.01 $0.4235 4,777,472.0 -10.00%
2025-06-12 $8.03 $7.79 $0.2354 1,172,858.0 -2.86%
2025-06-11 $8.17 $7.99 $0.18 1,861,297.0 -0.62%
2025-06-10 $8.34 $7.98 $0.36 2,597,282.0 -2.42%
2025-06-09 $8.36 $7.74 $0.625 7,136,027.0 +8.09%
2025-06-06 $7.77 $7.61 $0.16 1,506,353.0 +1.59%
2025-06-05 $7.81 $7.49 $0.32 1,405,520.0 -1.82%
2025-06-04 $7.83 $7.61 $0.225 1,467,473.0 -0.52%
2025-06-03 $7.73 $7.33 $0.40 2,031,873.0 +3.62%
2025-06-02 $7.51 $7.18 $0.335 2,451,269.0 +2.34%
2025-05-30 $7.37 $7.17 $0.20 1,301,427.0 -0.82%
2025-05-29 $7.44 $7.29 $0.15 1,334,513.0 +0.41%
2025-05-28 $7.45 $7.26 $0.185 1,663,586.0 -0.95%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $8.36 $6.52 $1.84 56,171,656.0 -4.12%
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

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%

Fastly Inc 주식 (FSLY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$383.80
price up icon 1.82%
software_application ADP
$298.04
price down icon 4.24%
$204.01
price up icon 1.15%
$113.89
price down icon 0.48%
$386.00
price up icon 0.99%
$91.21
price down icon 0.47%
자본화:     |  볼륨(24시간):