Stockscreener 앱 받기
10.73
0.94%
0.10
시장 영업 전:
10.56
-0.17
-1.58%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $10.84 | $10.50 | $0.34 | 2,029,322.0 | +0.94% |
| 2025-01-29 | $10.83 | $10.40 | $0.4299 | 2,235,714.0 | -2.66% |
| 2025-01-28 | $10.96 | $9.93 | $1.03 | 2,799,775.0 | +8.01% |
| 2025-01-27 | $10.47 | $9.80 | $0.67 | 2,594,285.0 | -1.65% |
| 2025-01-24 | $10.73 | $10.19 | $0.54 | 2,345,877.0 | -1.53% |
| 2025-01-23 | $10.46 | $9.48 | $0.985 | 2,255,514.0 | +7.74% |
| 2025-01-22 | $10.01 | $9.46 | $0.55 | 2,916,988.0 | +0.94% |
| 2025-01-21 | $9.67 | $9.30 | $0.37 | 1,618,687.0 | +3.34% |
| 2025-01-17 | $9.71 | $9.28 | $0.43 | 2,569,650.0 | -1.28% |
| 2025-01-16 | $9.68 | $9.40 | $0.282 | 1,637,572.0 | -0.42% |
| 2025-01-15 | $9.55 | $9.12 | $0.435 | 1,796,293.0 | +7.14% |
| 2025-01-14 | $9.16 | $8.75 | $0.41 | 1,438,266.0 | -0.68% |
| 2025-01-13 | $8.97 | $8.67 | $0.30 | 2,262,563.0 | -1.11% |
| 2025-01-10 | $9.15 | $8.68 | $0.47 | 2,518,498.0 | -4.67% |
| 2025-01-08 | $9.62 | $9.16 | $0.46 | 2,678,461.0 | -3.09% |
| 2025-01-07 | $10.12 | $9.59 | $0.53 | 2,276,178.0 | -0.72% |
| 2025-01-06 | $10.16 | $9.73 | $0.4264 | 2,208,270.0 | +2.51% |
| 2025-01-03 | $9.58 | $9.22 | $0.36 | 2,106,916.0 | +3.69% |
| 2025-01-02 | $9.76 | $9.10 | $0.665 | 2,593,917.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.96 | $8.67 | $2.29 | 44,912,068.0 | +13.67% |
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% |
0.34%
2.72%
자본화:
|
볼륨(24시간):