Stockscreener 앱 받기
22.74
4.17%
0.91
시장 영업 전:
22.86
0.12
+0.53%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $23.12 | $21.12 | $2.00 | 14,567,745.0 | +4.17% |
| 2026-03-09 | $21.85 | $19.36 | $2.49 | 10,977,088.0 | +8.39% |
| 2026-03-06 | $21.60 | $19.88 | $1.72 | 13,007,261.0 | -1.47% |
| 2026-03-05 | $21.45 | $19.94 | $1.51 | 11,517,587.0 | +2.00% |
| 2026-03-04 | $21.75 | $19.84 | $1.91 | 9,799,504.0 | -5.18% |
| 2026-03-03 | $21.18 | $18.68 | $2.50 | 17,322,637.0 | -0.17% |
| 2026-03-02 | $21.23 | $18.61 | $2.62 | 16,947,566.0 | +10.72% |
| 2026-02-27 | $19.15 | $17.13 | $2.02 | 10,120,599.0 | +6.46% |
| 2026-02-26 | $19.16 | $17.53 | $1.63 | 9,293,201.0 | -1.05% |
| 2026-02-25 | $18.56 | $17.61 | $0.95 | 7,871,521.0 | +2.72% |
| 2026-02-24 | $18.05 | $16.41 | $1.64 | 10,137,277.0 | +3.94% |
| 2026-02-23 | $17.74 | $16.61 | $1.13 | 17,776,745.0 | -5.97% |
| 2026-02-20 | $19.97 | $17.91 | $2.06 | 21,352,212.0 | +0.06% |
| 2026-02-19 | $20.27 | $17.91 | $2.36 | 27,980,225.0 | -4.04% |
| 2026-02-18 | $19.02 | $17.23 | $1.79 | 16,293,994.0 | +6.63% |
| 2026-02-17 | $19.27 | $16.64 | $2.63 | 20,704,703.0 | -3.29% |
| 2026-02-13 | $19.14 | $16.04 | $3.10 | 54,647,770.0 | +13.84% |
| 2026-02-12 | $17.86 | $13.38 | $4.48 | 116,026,860.0 | +72.29% |
| 2026-02-11 | $9.44 | $9.02 | $0.415 | 14,772,421.0 | +2.42% |
| 2026-02-10 | $9.23 | $8.76 | $0.475 | 3,565,704.0 | +4.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $23.12 | $18.61 | $4.51 | 108,707,133.0 | +18.93% |
| 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% |
1.60%
0.29%
자본화:
|
볼륨(24시간):