Fastly Inc. Class A Common Stockのデータ

Fastly Inc. Class A Common Stockの基本情報

名前 Fastly Inc. Class A Common Stock
ティッカー FSLY
nan
上場年 2019.0
セクター Technology

Fastly Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.5 96.21 103.81 97.5 4878300.0 97.5
2021-02-12 103.3 99.31 102.47 102.06 5811100.0 102.06
2021-02-11 112.0 106.93 110.6 108.26 2473100.0 108.26
2021-02-10 119.95 109.05 118.5 109.51 4878000.0 109.51
2021-02-09 119.74 110.35 111.4 117.86 3389700.0 117.86
2021-02-08 116.71 111.08 114.3 111.65 2498400.0 111.65
2021-02-05 115.04 108.53 111.29 113.15 2057000.0 113.15
2021-02-04 113.84 110.02 112.89 111.67 2031700.0 111.67
2021-02-03 112.82 106.59 107.55 109.83 2972100.0 109.83
2021-02-02 111.89 104.6 109.98 106.3 2751400.0 106.3
2021-02-01 111.38 105.56 109.88 109.67 2822900.0 109.67
2021-01-29 111.68 106.82 109.0 109.35 3499400.0 109.35
2021-01-28 113.0 105.0 110.47 109.54 4457000.0 109.54
2021-01-27 122.75 105.64 106.47 108.98 10465500.0 108.98
2021-01-26 110.72 104.39 104.55 106.99 7378000.0 106.99
2021-01-25 111.0 99.66 104.28 105.21 6501300.0 105.21
2021-01-22 104.46 99.63 101.97 103.28 6656100.0 103.28
2021-01-21 106.9 100.08 103.54 104.13 13010800.0 104.13
2021-01-20 99.67 93.56 98.11 97.55 5124900.0 97.55
2021-01-19 97.07 89.04 90.3 95.31 5248200.0 95.31
2021-01-15 94.95 87.77 91.5 88.21 3399200.0 88.21
2021-01-14 92.7 89.81 91.07 91.12 2549300.0 91.12
2021-01-13 92.49 89.11 90.6 90.59 2759600.0 90.59
2021-01-12 89.93 85.15 85.59 89.62 3178800.0 89.62
2021-01-11 88.23 84.5 87.0 85.09 3270700.0 85.09
2021-01-08 90.1 86.6 88.5 88.22 3418000.0 88.22
2021-01-07 86.91 81.95 81.99 86.91 4485300.0 86.91
2021-01-06 85.44 81.35 84.54 81.62 5446800.0 81.62
2021-01-05 87.34 84.75 85.0 86.7 2591900.0 86.7
2021-01-04 87.52 83.21 87.26 86.14 3932700.0 86.14
2020-12-31 90.79 86.38 90.64 87.37 3328400.0 87.37
2020-12-30 91.32 87.93 90.25 90.43 3828500.0 90.43
2020-12-29 93.24 88.5 90.86 89.51 4594600.0 89.51
2020-12-28 99.6 90.22 98.6 90.22 5132100.0 90.22
2020-12-24 102.8 97.02 101.51 97.49 2757700.0 97.49
2020-12-23 105.3 100.39 105.1 100.62 3560600.0 100.62
2020-12-22 107.93 101.97 102.18 104.77 5708700.0 104.77
2020-12-21 104.81 98.8 99.0 101.21 4968700.0 101.21
2020-12-18 105.62 98.59 102.32 101.78 10783800.0 101.78
2020-12-17 102.89 94.91 96.5 100.78 9210000.0 100.78
2020-12-16 97.48 93.74 94.03 95.15 3858700.0 95.15
2020-12-15 95.18 90.88 95.06 93.9 4063500.0 93.9
2020-12-14 98.96 93.91 97.26 94.25 4382800.0 94.25
2020-12-11 101.09 95.22 96.0 95.69 7917400.0 95.69
2020-12-10 99.09 89.56 90.0 96.85 10037100.0 96.85
2020-12-09 97.63 89.35 96.49 91.13 10268000.0 91.13
2020-12-08 100.8 86.09 86.24 97.98 24589200.0 97.98
2020-12-07 89.22 84.2 88.8 85.43 8357000.0 85.43
2020-12-04 97.19 82.2 82.69 88.67 35554100.0 88.67
2020-12-03 84.21 80.17 80.5 82.81 4295100.0 82.81
2020-12-02 80.82 76.12 79.5 80.39 5092100.0 80.39
2020-12-01 85.12 79.13 84.6 81.7 5747200.0 81.7
2020-11-30 87.5 80.72 85.26 84.77 6645700.0 84.77
2020-11-27 85.76 82.48 84.75 84.3 3537900.0 84.3
2020-11-25 83.71 79.25 79.7 83.17 5148400.0 83.17
2020-11-24 82.97 79.46 82.23 81.25 5073200.0 81.25
2020-11-23 84.64 80.44 83.0 83.39 5720500.0 83.39
2020-11-20 85.46 80.3 80.68 83.0 5855300.0 83.0
2020-11-19 82.14 79.4 80.57 80.26 4095200.0 80.26
2020-11-18 82.44 77.4 79.38 81.06 5823300.0 81.06
2020-11-17 80.29 76.0 76.27 78.33 5724600.0 78.33
2020-11-16 76.83 72.77 75.51 75.69 6722300.0 75.69
2020-11-13 80.66 76.09 80.0 77.71 10205700.0 77.71
2020-11-12 77.46 72.33 72.5 76.24 8442800.0 76.24
2020-11-11 73.58 70.38 72.5 72.01 5379300.0 72.01
2020-11-10 73.39 65.32 68.69 71.61 7662100.0 71.61
2020-11-09 73.06 65.83 69.67 69.79 7636900.0 69.79
2020-11-06 75.06 71.12 73.29 73.43 6471300.0 73.43
2020-11-05 74.24 71.67 74.16 74.11 7395200.0 74.11
2020-11-04 72.8 68.09 70.0 71.03 9724600.0 71.03
2020-11-03 69.17 65.52 65.72 68.93 7992800.0 68.93
2020-11-02 66.14 62.6 64.25 65.11 8856400.0 65.11
2020-10-30 67.59 62.2 67.46 63.51 16306000.0 63.51
2020-10-29 75.5 66.55 74.54 68.38 19623200.0 68.38
2020-10-28 74.3 70.4 73.48 71.61 10995100.0 71.61
2020-10-27 77.19 73.77 75.29 74.46 8582300.0 74.46
2020-10-26 77.38 72.76 76.05 74.02 10175700.0 74.02
2020-10-23 77.15 73.54 75.99 76.35 20221900.0 76.35
2020-10-22 82.2 77.85 79.64 79.21 10013500.0 79.21
2020-10-21 84.15 78.57 84.0 79.25 14056100.0 79.25
2020-10-20 85.54 82.59 83.7 83.42 10233500.0 83.42
2020-10-19 86.86 82.2 84.94 83.5 18436000.0 83.5
2020-10-16 91.11 84.0 91.1 84.67 28125200.0 84.67
2020-10-15 95.35 85.1 86.62 89.7 57719100.0 89.7
2020-10-14 133.19 121.36 131.45 123.18 16636600.0 123.18
2020-10-13 136.5 127.03 127.44 128.83 10331600.0 128.83
2020-10-12 129.35 124.01 128.03 126.55 7325700.0 126.55
2020-10-09 128.77 117.33 118.21 126.58 15746800.0 126.58
2020-10-08 122.24 113.55 120.88 115.72 14020100.0 115.72
2020-10-07 121.35 102.68 103.09 120.33 22993300.0 120.33
2020-10-06 103.5 96.23 97.44 100.41 8458800.0 100.41
2020-10-05 98.51 94.83 97.1 95.91 3848400.0 95.91
2020-10-02 102.49 94.54 95.0 95.34 5723200.0 95.34
2020-10-01 99.98 93.53 94.6 97.84 6253000.0 97.84
2020-09-30 95.64 91.2 93.75 93.68 5293600.0 93.68
2020-09-29 98.97 91.2 91.74 93.38 9187100.0 93.38
2020-09-28 94.2 87.94 92.31 90.8 4767000.0 90.8
2020-09-25 92.32 87.35 88.89 91.46 3574900.0 91.46
2020-09-24 90.0 85.43 87.23 87.46 4531300.0 87.46
2020-09-23 95.35 87.39 94.25 88.11 5812600.0 88.11
2020-09-22 94.5 88.58 91.45 94.31 6284900.0 94.31
2020-09-21 92.8 82.88 84.0 92.51 11463300.0 92.51
2020-09-18 84.72 79.46 79.62 83.77 9693800.0 83.77
2020-09-17 82.51 77.53 78.1 82.38 4049400.0 82.38
2020-09-16 84.8 81.34 82.72 82.52 3832700.0 82.52
2020-09-15 84.99 81.02 84.35 84.08 4005100.0 84.08
2020-09-14 83.66 80.22 83.0 83.27 6625900.0 83.27
2020-09-11 83.48 74.22 82.08 76.04 7919300.0 76.04
2020-09-10 87.22 82.12 84.48 82.6 4594500.0 82.6
2020-09-09 84.75 80.68 82.5 84.37 5384500.0 84.37
2020-09-08 82.9 74.87 75.01 81.08 7487000.0 81.08
2020-09-04 83.12 71.39 81.0 80.92 12023500.0 80.92
2020-09-03 90.14 80.91 87.5 81.7 10340600.0 81.7
2020-09-02 96.39 87.25 96.0 91.79 8823700.0 91.79
2020-09-01 98.45 93.5 93.63 95.4 8198800.0 95.4
2020-08-31 93.91 86.37 92.64 92.84 12866900.0 92.84
2020-08-28 98.22 93.09 97.12 94.67 9978000.0 94.67
2020-08-27 99.69 90.24 90.39 94.35 18206000.0 94.35
2020-08-26 93.5 88.02 90.5 89.69 9507900.0 89.69
2020-08-25 92.64 81.17 83.5 90.38 15480600.0 90.38
2020-08-24 90.67 82.37 90.46 84.21 12243100.0 84.21
2020-08-21 92.19 84.89 89.0 85.05 14023800.0 85.05
2020-08-20 89.38 77.5 78.0 88.73 23379800.0 88.73
2020-08-19 81.8 76.35 79.0 79.34 9349100.0 79.34
2020-08-18 80.88 76.59 80.41 78.39 7190200.0 78.39
2020-08-17 80.17 75.51 76.85 78.76 6029600.0 78.76
2020-08-14 81.41 75.6 79.65 76.61 8004300.0 76.61
2020-08-13 81.82 76.57 77.82 79.74 12556900.0 79.74
2020-08-12 77.0 73.75 75.2 75.95 7623700.0 75.95
2020-08-11 77.81 72.55 76.51 74.96 11958200.0 74.96
2020-08-10 85.35 76.55 82.89 78.18 14531500.0 78.18
2020-08-07 88.15 76.52 87.87 79.33 23284600.0 79.33
2020-08-06 94.0 85.51 89.81 89.64 29037700.0 89.64
2020-08-05 117.79 107.57 114.0 108.92 13593100.0 108.92
2020-08-04 116.28 106.2 111.66 116.18 10815500.0 116.18
2020-08-03 111.73 98.63 99.35 111.66 12853100.0 111.66
2020-07-31 97.14 90.62 96.05 96.49 9076800.0 96.49
2020-07-30 93.36 83.68 83.87 92.56 9227200.0 92.56
2020-07-29 86.4 81.25 82.8 84.94 5203600.0 84.94
2020-07-28 84.15 79.01 79.17 80.67 4199200.0 80.67
2020-07-27 80.94 77.41 80.52 80.11 4309900.0 80.11
2020-07-24 79.85 75.22 76.66 78.8 4722300.0 78.8
2020-07-23 86.67 78.4 84.0 80.05 7088000.0 80.05
2020-07-22 85.84 82.3 83.11 83.57 3987200.0 83.57
2020-07-21 87.7 80.91 87.04 82.94 6438000.0 82.94
2020-07-20 85.74 77.79 78.27 84.85 9660800.0 84.85
2020-07-17 80.67 76.56 79.21 78.0 7932900.0 78.0
2020-07-16 82.36 77.11 80.1 78.12 7757600.0 78.12
2020-07-15 83.65 76.51 80.82 82.37 10641600.0 82.37
2020-07-14 85.38 73.87 81.66 81.87 16542600.0 81.87
2020-07-13 96.78 81.51 96.16 83.2 17690100.0 83.2
2020-07-10 100.23 91.4 98.4 94.91 18127700.0 94.91
2020-07-09 102.95 94.5 94.6 102.72 16270300.0 102.72
2020-07-08 96.3 89.01 89.54 96.16 10329000.0 96.16
2020-07-07 90.49 83.29 83.99 87.51 10259100.0 87.51
2020-07-06 86.35 80.25 83.25 84.37 11560700.0 84.37
2020-07-02 87.85 84.2 86.05 84.51 10750000.0 84.51
2020-07-01 87.72 82.05 84.0 86.45 13911400.0 86.45
2020-06-30 85.86 79.51 79.65 85.13 13432000.0 85.13
2020-06-29 89.05 76.25 87.33 78.15 23368700.0 78.15
2020-06-26 87.97 80.78 83.0 86.51 26777800.0 86.51
2020-06-25 82.68 76.2 77.73 81.67 16435700.0 81.67
2020-06-24 77.93 69.52 73.78 76.07 21521900.0 76.07
2020-06-23 81.75 74.62 76.66 75.9 34798500.0 75.9
2020-06-22 73.5 64.13 64.98 73.27 12506700.0 73.27
2020-06-19 65.38 62.25 65.0 63.69 10833500.0 63.69
2020-06-18 63.3 58.16 58.19 62.14 6197200.0 62.14
2020-06-17 60.07 53.76 54.49 58.25 7223500.0 58.25
2020-06-16 54.38 51.5 53.33 53.56 3520300.0 53.56
2020-06-15 52.35 46.41 47.0 51.98 4586600.0 51.98
2020-06-12 48.58 45.67 47.49 46.82 2444600.0 46.82
2020-06-11 49.42 44.5 44.98 45.82 4221000.0 45.82
2020-06-10 49.8 45.8 46.3 47.86 4381500.0 47.86
2020-06-09 47.71 42.64 47.7 45.52 4024700.0 45.52
2020-06-08 48.67 43.5 44.47 47.54 4163500.0 47.54
2020-06-05 46.49 44.01 45.5 45.09 4473700.0 45.09
2020-06-04 49.8 46.58 47.82 47.39 2721700.0 47.39
2020-06-03 50.49 47.5 47.92 48.07 3624100.0 48.07
2020-06-02 48.19 45.2 47.86 47.84 4460900.0 47.84
2020-06-01 47.99 43.03 44.16 47.26 5537500.0 47.26
2020-05-29 43.18 40.4 40.5 43.14 5587100.0 43.14
2020-05-28 42.26 38.87 39.15 40.6 3874400.0 40.6
2020-05-27 39.93 36.03 38.55 39.42 5253800.0 39.42
2020-05-26 42.0 38.73 42.0 39.31 4800100.0 39.31
2020-05-22 45.53 40.9 45.27 41.08 8275600.0 41.08
2020-05-21 44.25 40.26 41.32 44.25 11458000.0 44.25
2020-05-20 42.97 41.01 42.0 42.54 2817800.0 42.54
2020-05-19 41.85 38.21 38.37 40.16 3128100.0 40.16
2020-05-18 42.97 38.72 42.97 39.05 4820500.0 39.05
2020-05-15 39.78 36.55 36.66 39.5 3040300.0 39.5
2020-05-14 37.9 35.22 35.74 36.81 2857500.0 36.81
2020-05-13 39.07 34.28 37.49 36.55 5078800.0 36.55
2020-05-12 38.98 33.62 34.55 37.1 6800100.0 37.1
2020-05-11 35.96 33.01 35.0 34.32 5161000.0 34.32
2020-05-08 35.64 31.03 32.14 34.8 8017100.0 34.8
2020-05-07 34.65 26.64 29.3 33.58 18209800.0 33.58
2020-05-06 23.54 22.62 23.3 23.05 2903200.0 23.05
2020-05-05 23.12 22.01 22.49 22.74 1492600.0 22.74
2020-05-04 22.17 20.57 20.61 22.01 1494000.0 22.01
2020-05-01 21.92 20.81 21.02 21.53 1368200.0 21.53
2020-04-30 22.62 21.6 22.5 21.65 1635200.0 21.65
2020-04-29 23.26 21.68 22.53 22.39 1852300.0 22.39
2020-04-28 24.04 22.36 23.84 22.61 1439100.0 22.61
2020-04-27 23.96 23.21 23.75 23.7 1330600.0 23.7
2020-04-24 23.48 22.08 22.49 22.95 1336200.0 22.95
2020-04-23 23.82 22.51 23.37 22.51 1321100.0 22.51
2020-04-22 24.13 22.53 23.06 23.58 2160400.0 23.58
2020-04-21 23.99 21.6 23.0 22.15 3201400.0 22.15
2020-04-20 25.23 23.18 23.19 23.98 3765100.0 23.98
2020-04-17 24.21 22.41 23.64 23.19 3825100.0 23.19
2020-04-16 23.09 21.91 22.01 22.97 2721200.0 22.97
2020-04-15 22.46 21.21 21.34 21.94 2253900.0 21.94
2020-04-14 22.8 21.55 22.8 22.11 2043300.0 22.11
2020-04-13 22.55 20.52 20.65 22.09 2594600.0 22.09
2020-04-09 21.7 20.46 21.21 20.75 1039700.0 20.75
2020-04-08 21.1 20.0 20.0 20.89 1220700.0 20.89
2020-04-07 21.29 19.45 21.0 19.84 1407400.0 19.84
2020-04-06 20.75 19.55 20.07 20.58 1498500.0 20.58
2020-04-03 19.45 18.01 18.11 19.45 1258600.0 19.45
2020-04-02 18.71 17.18 17.44 18.05 976400.0 18.05
2020-04-01 18.86 17.38 18.2 17.61 1588600.0 17.61
2020-03-31 19.48 18.77 19.06 18.98 1838900.0 18.98
2020-03-30 19.04 18.27 18.4 18.87 1052600.0 18.87
2020-03-27 18.48 17.12 17.58 18.21 1180800.0 18.21
2020-03-26 18.99 17.55 18.2 18.06 1095000.0 18.06
2020-03-25 19.4 17.0 18.75 17.95 2103600.0 17.95
2020-03-24 19.78 18.03 19.78 18.68 2383500.0 18.68
2020-03-23 18.96 17.51 18.0 17.98 1912500.0 17.98
2020-03-20 19.29 17.26 18.32 17.71 2627200.0 17.71
2020-03-19 17.5 13.8 14.46 17.0 2349600.0 17.0
2020-03-18 15.82 12.59 12.64 14.38 2102000.0 14.38
2020-03-17 14.23 10.65 11.52 13.64 3159300.0 13.64
2020-03-16 13.14 10.63 12.52 11.13 2497400.0 11.13
2020-03-13 15.49 13.52 14.95 14.0 2712200.0 14.0
2020-03-12 15.14 12.41 13.17 13.14 3078600.0 13.14
2020-03-11 17.1 15.0 16.55 15.27 2507700.0 15.27
2020-03-10 18.15 16.43 18.04 17.29 2742700.0 17.29
2020-03-09 18.12 16.0 17.32 17.13 2261500.0 17.13
2020-03-06 21.39 18.94 21.26 18.99 3130100.0 18.99
2020-03-05 22.39 20.75 20.82 22.09 4538000.0 22.09
2020-03-04 21.64 20.62 21.43 21.45 2072000.0 21.45
2020-03-03 21.77 20.05 21.1 20.25 3453000.0 20.25
2020-03-02 20.59 19.61 20.04 20.49 2292400.0 20.49
2020-02-28 19.81 18.5 18.78 19.8 3253100.0 19.8
2020-02-27 19.87 18.5 19.87 19.61 4101300.0 19.61
2020-02-26 20.99 19.66 20.44 20.69 3034100.0 20.69
2020-02-25 20.92 19.32 20.75 20.51 3572700.0 20.51
2020-02-24 22.11 20.21 21.59 20.65 3245100.0 20.65
2020-02-21 23.85 21.72 22.58 23.11 5899100.0 23.11
2020-02-20 24.98 23.26 24.02 24.59 3562500.0 24.59
2020-02-19 24.68 22.92 22.99 24.2 2279500.0 24.2
2020-02-18 23.34 22.36 23.04 22.8 1583000.0 22.8