Stockscreener 앱 받기
7.68
0.79%
0.06
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $7.80 | $7.53 | $0.275 | 3,797,156.0 | +0.79% |
| 2025-05-08 | $7.66 | $6.71 | $0.95 | 10,122,999.0 | +26.37% |
| 2025-05-07 | $6.14 | $5.84 | $0.30 | 6,810,633.0 | +3.43% |
| 2025-05-06 | $5.90 | $5.63 | $0.27 | 3,661,063.0 | +0.52% |
| 2025-05-05 | $5.93 | $5.66 | $0.27 | 1,832,748.0 | -1.02% |
| 2025-05-02 | $5.96 | $5.83 | $0.13 | 1,767,223.0 | +1.38% |
| 2025-05-01 | $6.00 | $5.76 | $0.24 | 1,811,174.0 | +0.52% |
| 2025-04-30 | $5.78 | $5.58 | $0.1987 | 1,689,747.0 | -2.38% |
| 2025-04-29 | $6.00 | $5.84 | $0.16 | 1,335,659.0 | +0.68% |
| 2025-04-28 | $5.97 | $5.80 | $0.165 | 1,618,509.0 | -0.34% |
| 2025-04-25 | $5.91 | $5.74 | $0.165 | 1,247,863.0 | +0.34% |
| 2025-04-24 | $5.86 | $5.52 | $0.34 | 1,574,249.0 | +6.36% |
| 2025-04-23 | $5.75 | $5.46 | $0.295 | 2,103,414.0 | +2.61% |
| 2025-04-22 | $5.42 | $5.17 | $0.245 | 1,929,544.0 | +3.08% |
| 2025-04-21 | $5.35 | $5.12 | $0.225 | 1,305,012.0 | -3.53% |
| 2025-04-17 | $5.42 | $5.23 | $0.19 | 1,839,967.0 | +1.32% |
| 2025-04-16 | $5.43 | $5.21 | $0.225 | 1,868,432.0 | -0.93% |
| 2025-04-15 | $5.53 | $5.25 | $0.28 | 2,648,835.0 | +0.00% |
| 2025-04-14 | $5.75 | $5.37 | $0.385 | 2,602,263.0 | -2.01% |
| 2025-04-11 | $5.48 | $5.19 | $0.29 | 1,893,930.0 | +1.86% |
| 2025-04-10 | $5.59 | $5.23 | $0.365 | 2,260,896.0 | -7.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.80 | $5.63 | $2.17 | 33,600,152.0 | +33.57% |
| 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% |
Fastly Inc 주식 (FSLY) 가격 이력 2023
| 월 | 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% |
0.40%
0.85%
자본화:
|
볼륨(24시간):