Stockscreener 앱 받기
8.31
0.24%
0.02
시장 영업 전:
8.22
-0.09
-1.08%
Fastly Inc 주식 (FSLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $8.34 | $8.06 | $0.275 | 4,446,256.0 | +0.24% |
| 2025-10-31 | $8.36 | $8.03 | $0.33 | 2,056,317.0 | +3.88% |
| 2025-10-30 | $8.17 | $7.90 | $0.27 | 1,779,686.0 | -0.50% |
| 2025-10-29 | $8.29 | $7.92 | $0.37 | 2,280,786.0 | -3.26% |
| 2025-10-28 | $8.46 | $8.27 | $0.19 | 1,350,162.0 | -0.36% |
| 2025-10-27 | $8.48 | $8.28 | $0.20 | 1,519,377.0 | -0.12% |
| 2025-10-24 | $8.45 | $8.26 | $0.19 | 2,741,822.0 | +2.08% |
| 2025-10-23 | $8.24 | $8.01 | $0.2349 | 1,103,969.0 | +1.37% |
| 2025-10-22 | $8.24 | $7.93 | $0.31 | 2,133,887.0 | -2.19% |
| 2025-10-21 | $8.36 | $8.18 | $0.18 | 2,011,802.0 | -0.60% |
| 2025-10-20 | $8.32 | $7.99 | $0.335 | 1,746,542.0 | +5.34% |
| 2025-10-17 | $7.92 | $7.74 | $0.19 | 2,608,319.0 | -1.01% |
| 2025-10-16 | $8.58 | $7.92 | $0.66 | 2,515,158.0 | -5.25% |
| 2025-10-15 | $8.53 | $8.15 | $0.3764 | 2,237,052.0 | +3.84% |
| 2025-10-14 | $8.27 | $7.90 | $0.3692 | 2,616,415.0 | -1.82% |
| 2025-10-13 | $8.45 | $8.12 | $0.3295 | 2,474,770.0 | -0.12% |
| 2025-10-10 | $9.11 | $8.23 | $0.88 | 4,540,486.0 | -3.74% |
| 2025-10-09 | $8.67 | $8.39 | $0.275 | 1,875,868.0 | -0.35% |
| 2025-10-08 | $8.60 | $8.21 | $0.3852 | 2,237,333.0 | +4.25% |
| 2025-10-07 | $8.76 | $7.98 | $0.775 | 4,212,777.0 | -4.97% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $8.34 | $8.06 | $0.275 | 8,892,512.0 | +0.24% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):