Stockscreener 앱 받기
10.28
5.11%
0.50
시간 외 거래:
10.34
0.06
+0.58%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $10.71 | $9.89 | $0.825 | 8,152,182.0 | +5.11% |
| 2026-01-26 | $10.10 | $9.35 | $0.75 | 5,458,670.0 | +5.27% |
| 2026-01-23 | $9.51 | $9.26 | $0.255 | 2,506,520.0 | -0.96% |
| 2026-01-22 | $9.39 | $9.01 | $0.38 | 2,207,947.0 | +5.16% |
| 2026-01-21 | $8.97 | $8.74 | $0.23 | 2,132,565.0 | +1.59% |
| 2026-01-20 | $8.95 | $8.74 | $0.2075 | 2,962,145.0 | -2.77% |
| 2026-01-16 | $9.16 | $8.98 | $0.179 | 4,420,651.0 | -1.53% |
| 2026-01-15 | $9.21 | $9.02 | $0.19 | 2,136,489.0 | -0.38% |
| 2026-01-14 | $9.23 | $8.94 | $0.295 | 3,092,565.0 | -0.70% |
| 2026-01-13 | $9.57 | $9.18 | $0.395 | 2,356,973.0 | -0.75% |
| 2026-01-12 | $9.44 | $9.21 | $0.23 | 2,261,586.0 | +0.32% |
| 2026-01-09 | $10.00 | $9.28 | $0.72 | 3,968,179.0 | -6.43% |
| 2026-01-08 | $10.54 | $9.91 | $0.625 | 3,784,503.0 | -5.51% |
| 2026-01-07 | $10.67 | $10.10 | $0.57 | 2,848,354.0 | +4.57% |
| 2026-01-06 | $10.12 | $9.69 | $0.425 | 2,629,437.0 | -0.98% |
| 2026-01-05 | $10.50 | $10.06 | $0.44 | 6,660,496.0 | -0.20% |
| 2026-01-02 | $10.41 | $9.93 | $0.485 | 2,169,097.0 | +0.10% |
| 2025-12-31 | $10.25 | $10.07 | $0.18 | 1,728,557.0 | +0.39% |
| 2025-12-30 | $10.33 | $10.12 | $0.21 | 1,526,970.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $10.71 | $8.74 | $1.98 | 67,900,541.0 | +0.98% |
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% |
1.13%
자본화:
|
볼륨(24시간):