Hot Features
프리미엄
Fastly Inc (FSLY)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -21.3316892725 | 8.11 | 8.12 | 6.36 | 3072325 | 7.32592032 | CS |
| 4 | -0.87 | -12 | 7.25 | 8.76 | 6.36 | 3013367 | 7.494088 | CS |
| 12 | 0.13 | 2.08 | 6.25 | 8.76 | 5.53 | 2486978 | 7.08656264 | CS |
| 26 | -2.82 | -30.652173913 | 9.2 | 9.26 | 5.52 | 2968367 | 7.18014378 | CS |
| 52 | -10.71 | -62.6682270334 | 17.09 | 25.87 | 5.52 | 3404610 | 11.59944378 | CS |
| 156 | -44.39 | -87.4335237345 | 50.77 | 51.03 | 5.52 | 3668434 | 14.69762004 | CS |
| 260 | -14.12 | -68.8780487805 | 20.5 | 136.5 | 5.52 | 4414255 | 42.76553144 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 6.41 | -0.69 | -9.72 | 6.84 | 6.89 | 6.3099999 | 3878355 |
| 1731627600 | 7.1 | -0.19 | -2.61 | 7.28 | 7.3 | 6.94 | 1980154 |
| 1731541200 | 7.29 | 0.23 | 3.26 | 7.085 | 7.59 | 7.07 | 3855463 |
| 1731454800 | 7.06 | -0.12 | -1.67 | 7.1 | 7.3489 | 7.06 | 2389912 |
| 1731368400 | 7.18 | -0.49 | -6.39 | 7.71 | 7.75 | 7.15 | 2518393 |
| 1731109200 | 7.67 | -0.5 | -6.12 | 8.11 | 8.1199999 | 7.49 | 4617702 |
| 1731022800 | 8.17 | 0.01 | 0.12 | 8.74 | 8.76 | 7.82 | 5522673 |
| 1730936400 | 8.16 | 0.49 | 6.39 | 8.08 | 8.305 | 7.855 | 6278484 |
| 1730850000 | 7.67 | 0.58 | 8.18 | 7.12 | 7.68 | 7.12 | 5487014 |
| 1730763600 | 7.09 | -0.11 | -1.53 | 7.16 | 7.205 | 6.91 | 2860255 |
| 1730500800 | 7.2 | -0.03 | -0.41 | 7.34 | 7.39 | 7.18 | 2502646 |
| 1730414400 | 7.23 | -0.07 | -0.96 | 7.33 | 7.34 | 7.14 | 1897680 |
| 1730328000 | 7.3 | -0.04 | -0.54 | 7.36 | 7.59 | 7.3 | 1890225 |
| 1730241600 | 7.34 | 0.01 | 0.14 | 7.3 | 7.45 | 7.26 | 1961258 |
| 1730155200 | 7.33 | 0.05 | 0.69 | 7.38 | 7.535 | 7.31 | 1762965 |
| 1729896000 | 7.28 | 0.04 | 0.55 | 7.31 | 7.38 | 7.225 | 1439911 |
| 1729809600 | 7.24 | 0.16 | 2.26 | 7.15 | 7.37 | 7.13 | 2175054 |
| 1729723200 | 7.08 | -0.22 | -3.01 | 7.29 | 7.38 | 7.031 | 1641819 |
| 1729636800 | 7.3 | -0.1 | -1.35 | 7.42 | 7.475 | 7.22 | 1663563 |
| 1729550400 | 7.4 | 0.08 | 1.09 | 7.31 | 7.455 | 7.17 | 3513067 |
| 1729291200 | 7.32 | 0.12 | 1.67 | 7.25 | 7.45 | 7.22 | 4309092 |
| 1729204800 | 7.2 | 0 | 0.00 | 7.2 | 7.24 | 7.12 | 1566062 |
| 1729118400 | 7.2 | -0.02 | -0.28 | 7.24 | 7.26 | 7.1205 | 1807389 |
| 1729032000 | 7.22 | -0.02 | -0.28 | 7.24 | 7.41 | 7.18 | 1658352 |
| 1728945600 | 7.24 | -0.14 | -1.90 | 7.4 | 7.44 | 7.2 | 2057497 |
| 1728686400 | 7.38 | 0.14 | 1.93 | 7.24 | 7.53 | 7.24 | 1851535 |
| 1728600000 | 7.24 | -0.15 | -2.03 | 7.26 | 7.345 | 7.15 | 2447165 |
| 1728513600 | 7.39 | 0.09 | 1.23 | 7.28 | 7.48 | 7.27 | 1978189 |
| 1728427200 | 7.3 | -0.17 | -2.28 | 7.44 | 7.5 | 7.28 | 1084183 |
| 1728340800 | 7.47 | -0.16 | -2.10 | 7.62 | 7.62 | 7.36 | 1411627 |
| 1728081600 | 7.63 | 0.27 | 3.67 | 7.55 | 7.67 | 7.405 | 1591543 |
| 1727995200 | 7.36 | -0.1 | -1.34 | 7.37 | 7.415 | 7.215 | 1243635 |
| 1727908800 | 7.46 | 0.28 | 3.90 | 7.29 | 7.57 | 7.23 | 2165077 |
| 1727822400 | 7.18 | -0.39 | -5.15 | 7.3 | 7.34 | 7.03 | 2316910 |
| 1727735520 | 7.57 | 0.01 | 0.13 | 7.55 | 7.6794 | 7.43 | 1804317 |
| 1727476800 | 7.56 | 0.04 | 0.53 | 7.55 | 7.735 | 7.505 | 1882961 |
| 1727390400 | 7.52 | 0.02 | 0.27 | 7.62 | 7.7 | 7.39 | 2647004 |
| 1727304000 | 7.5 | 0.16 | 2.18 | 7.31 | 7.57 | 7.265 | 2313821 |
| 1727217600 | 7.34 | 0.07 | 0.96 | 7.33 | 7.37 | 7.17 | 1837280 |
| 1727131200 | 7.27 | 0.04 | 0.55 | 7.33 | 7.343 | 7.16 | 2252650 |
| 1726872000 | 7.23 | 0.08 | 1.12 | 7.14 | 7.3 | 6.97 | 4960502 |
| 1726785600 | 7.15 | 0.11 | 1.56 | 7.245 | 7.32 | 7.1 | 1771646 |
| 1726699200 | 7.04 | -0.31 | -4.22 | 7.38 | 7.384 | 7 | 2427908 |
| 1726612800 | 7.35 | 0.4 | 5.76 | 7.13 | 7.49 | 7.115 | 4024535 |
| 1726526400 | 6.95 | 0.25 | 3.73 | 6.8 | 6.99 | 6.655 | 2843047 |
| 1726267200 | 6.7 | 0.45 | 7.20 | 6.3099999 | 6.785 | 6.3099999 | 3504501 |
| 1726180800 | 6.25 | 0.33 | 5.57 | 6.0199999 | 6.425 | 5.96 | 2856704 |
| 1726094400 | 5.92 | 0.13 | 2.25 | 5.76 | 5.965 | 5.65 | 2046547 |
| 1726008000 | 5.79 | 0.16 | 2.84 | 5.6 | 5.8 | 5.53 | 2095875 |
| 1725921600 | 5.63 | -0.02 | -0.35 | 5.65 | 5.79 | 5.61 | 2416348 |
| 1725662400 | 5.65 | -0.26 | -4.40 | 5.96 | 5.96 | 5.635 | 2101938 |
| 1725576000 | 5.91 | -0.04 | -0.67 | 6 | 6.045 | 5.89 | 1371596 |
| 1725489600 | 5.95 | 0.05 | 0.85 | 5.9 | 6.08 | 5.86 | 1749954 |
| 1725403200 | 5.9 | -0.12 | -1.99 | 6.0599999 | 6.13 | 5.84 | 2269548 |
| 1725057600 | 6.0199999 | -0.07 | -1.15 | 6.14 | 6.165 | 5.985 | 1832471 |
| 1724971200 | 6.09 | 0.3 | 5.18 | 5.92 | 6.21 | 5.865 | 1915026 |
| 1724884800 | 5.79 | -0.18 | -3.02 | 5.9 | 6.01 | 5.66 | 2933308 |
| 1724798400 | 5.97 | -0.24 | -3.86 | 6.13 | 6.15 | 5.97 | 2644104 |
| 1724712000 | 6.21 | -0.17 | -2.66 | 6.44 | 6.45 | 6.15 | 2647365 |
| 1724452800 | 6.38 | 0.15 | 2.41 | 6.25 | 6.46 | 6.25 | 2134274 |
| 1724366400 | 6.23 | -0.23 | -3.56 | 6.47 | 6.495 | 6.21 | 1915024 |
| 1724280000 | 6.46 | -0.01 | -0.15 | 6.5 | 6.53 | 6.35 | 2002284 |
| 1724193600 | 6.47 | -0.2 | -3.00 | 6.64 | 6.725 | 6.42 | 2167692 |
| 1724107200 | 6.67 | 0.22 | 3.41 | 6.46 | 6.68 | 6.41 | 3750475 |
