Fastly, Inc. Class A FSLY
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$25,93+0,26 (+%1,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,67 | +%0,75 | $25,40 | $26,91 | $25,20 | 6,20M |
| 2026-09-29 | $25,48 | +%2,25 | $25,00 | $25,53 | $24,42 | 4,04M |
| 2026-09-28 | $24,92 | -%0,16 | $24,50 | $25,23 | $24,14 | 5,13M |
| 2026-09-25 | $24,96 | -%6,45 | $28,15 | $28,28 | $24,75 | 9,67M |
| 2026-09-24 | $26,68 | -%10,02 | $27,80 | $28,15 | $26,19 | 17,46M |
| 2026-09-23 | $29,65 | +%13,69 | $25,90 | $31,33 | $24,04 | 30,28M |
| 2026-09-22 | $26,08 | -%4,89 | $28,02 | $28,83 | $24,66 | 14,97M |
| 2026-09-21 | $27,42 | +%14,92 | $24,22 | $28,07 | $23,70 | 9,87M |
| 2026-09-18 | $23,86 | -%2,89 | $24,88 | $24,98 | $23,06 | 7,84M |
| 2026-09-17 | $24,57 | +%4,38 | $23,54 | $25,75 | $22,90 | 6,41M |
| 2026-09-16 | $23,54 | -%3,13 | $23,84 | $24,82 | $23,09 | 3,52M |
| 2026-09-15 | $24,30 | -%2,25 | $24,75 | $25,41 | $23,63 | 5,29M |
| 2026-09-14 | $24,86 | +%7,34 | $23,23 | $25,10 | $22,75 | 7,35M |
| 2026-09-11 | $23,16 | +%1,98 | $22,70 | $23,38 | $21,90 | 6,40M |
| 2026-09-10 | $22,71 | %0,00 | $22,00 | $23,19 | $21,82 | 6,22M |
| 2026-09-09 | $22,71 | +%5,68 | $22,69 | $24,59 | $22,08 | 10,75M |
| 2026-09-08 | $21,49 | +%4,37 | $20,35 | $22,73 | $19,92 | 5,82M |
| 2026-09-04 | $20,59 | -%2,51 | $20,86 | $21,03 | $20,37 | 2,42M |
| 2026-09-03 | $21,12 | +%3,38 | $20,30 | $21,22 | $19,76 | 3,71M |
| 2026-09-02 | $20,43 | -%1,64 | $20,56 | $20,83 | $20,11 | 3,56M |
| 2026-09-01 | $20,77 | -%8,86 | $22,60 | $22,69 | $20,58 | 4,07M |
| 2026-08-31 | $22,79 | -%1,09 | $23,00 | $23,11 | $22,45 | 4,00M |
| 2026-08-28 | $23,04 | -%6,49 | $24,33 | $24,81 | $22,78 | 4,02M |
| 2026-08-27 | $24,64 | +%5,80 | $24,08 | $25,36 | $23,82 | 4,22M |
| 2026-08-26 | $23,29 | +%1,26 | $22,72 | $23,65 | $22,70 | 2,54M |
| 2026-08-25 | $23,00 | +%0,26 | $23,30 | $23,56 | $22,53 | 3,49M |
| 2026-08-24 | $22,94 | -%8,06 | $24,16 | $24,36 | $22,87 | 3,18M |
| 2026-08-21 | $24,95 | +%9,86 | $23,01 | $25,00 | $22,85 | 5,65M |
| 2026-08-20 | $22,71 | -%4,02 | $23,42 | $23,58 | $22,30 | 5,76M |
| 2026-08-19 | $23,66 | -%11,02 | $26,83 | $26,87 | $23,52 | 6,77M |
| 2026-08-18 | $26,59 | -%8,44 | $28,60 | $30,14 | $26,27 | 6,16M |
| 2026-08-17 | $29,04 | -%2,97 | $30,33 | $30,34 | $28,52 | 6,14M |
| 2026-08-14 | $29,93 | -%0,30 | $30,04 | $30,48 | $29,25 | 3,66M |
| 2026-08-13 | $30,02 | +%5,22 | $28,53 | $30,08 | $27,87 | 4,72M |
| 2026-08-12 | $28,53 | -%0,87 | $28,59 | $30,69 | $28,32 | 6,69M |
| 2026-08-11 | $28,78 | +%3,71 | $27,69 | $29,15 | $27,36 | 7,71M |
| 2026-08-10 | $27,75 | +%20,86 | $22,45 | $28,09 | $22,42 | 14,38M |
| 2026-08-07 | $22,96 | +%1,23 | $23,12 | $24,47 | $22,33 | 7,22M |
| 2026-08-06 | $22,68 | -%12,87 | $22,73 | $24,38 | $22,46 | 12,07M |
| 2026-08-05 | $26,03 | +%4,33 | $25,19 | $27,23 | $24,70 | 14,65M |
| 2026-08-04 | $24,95 | +%8,34 | $22,68 | $25,11 | $22,30 | 6,63M |
| 2026-08-03 | $23,03 | +%1,63 | $22,94 | $23,37 | $22,54 | 6,01M |
| 2026-07-31 | $22,66 | +%5,15 | $21,73 | $22,81 | $21,27 | 5,45M |
| 2026-07-30 | $21,55 | +%4,16 | $20,82 | $21,81 | $20,71 | 3,51M |
| 2026-07-29 | $20,69 | -%0,53 | $20,80 | $21,45 | $20,07 | 5,31M |
| 2026-07-28 | $20,80 | +%3,79 | $19,99 | $21,08 | $18,93 | 5,07M |
| 2026-07-27 | $20,04 | -%0,99 | $20,57 | $20,65 | $19,40 | 3,31M |
| 2026-07-24 | $20,24 | +%4,17 | $19,66 | $20,66 | $19,33 | 4,37M |
| 2026-07-23 | $19,43 | -%5,03 | $20,45 | $20,70 | $19,31 | 3,29M |
| 2026-07-22 | $20,46 | -%1,30 | $20,44 | $20,81 | $20,03 | 3,21M |
| 2026-07-21 | $20,73 | +%1,27 | $20,47 | $20,94 | $19,75 | 4,76M |
| 2026-07-20 | $20,47 | -%1,21 | $20,35 | $21,27 | $20,21 | 3,93M |
| 2026-07-17 | $20,72 | +%1,97 | $19,46 | $21,92 | $19,37 | 12,78M |
| 2026-07-16 | $20,32 | +%1,60 | $20,65 | $21,18 | $19,75 | 6,33M |
| 2026-07-15 | $20,00 | -%4,31 | $21,10 | $21,33 | $19,08 | 4,32M |
| 2026-07-14 | $20,90 | +%4,34 | $19,84 | $21,02 | $19,71 | 3,90M |
| 2026-07-13 | $20,03 | +%2,25 | $19,67 | $20,59 | $19,43 | 6,09M |
| 2026-07-10 | $19,59 | -%3,64 | $20,70 | $20,85 | $19,36 | 3,82M |
| 2026-07-09 | $20,33 | +%2,99 | $19,37 | $20,49 | $19,20 | 5,06M |
| 2026-07-08 | $19,74 | +%6,19 | $18,15 | $20,21 | $18,00 | 4,86M |
| 2026-07-07 | $18,59 | +%1,86 | $18,93 | $19,27 | $18,09 | 4,03M |
| 2026-07-06 | $18,25 | +%0,66 | $18,12 | $18,82 | $17,97 | 2,64M |
| 2026-07-02 | $18,13 | -%2,32 | $18,41 | $18,79 | $17,73 | 3,11M |
| 2026-07-01 | $18,56 | +%1,09 | $18,10 | $19,16 | $17,92 | 2,91M |
| 2026-06-30 | $18,36 | +%2,00 | $17,74 | $18,40 | $17,61 | 3,81M |
| 2026-06-29 | $18,00 | +%5,20 | $17,41 | $18,67 | $17,25 | 5,72M |
| 2026-06-26 | $17,11 | +%5,52 | $15,81 | $17,20 | $15,75 | 13,29M |
| 2026-06-25 | $16,22 | -%1,01 | $16,26 | $16,39 | $15,74 | 2,86M |
| 2026-06-24 | $16,38 | -%1,68 | $16,59 | $16,80 | $15,95 | 4,31M |
| 2026-06-23 | $16,66 | -%2,97 | $16,72 | $17,28 | $16,54 | 5,57M |
| 2026-06-22 | $17,17 | -%4,08 | $17,39 | $17,78 | $16,68 | 3,70M |
| 2026-06-18 | $17,90 | +%2,81 | $17,58 | $18,01 | $16,86 | 8,92M |
| 2026-06-17 | $17,41 | +%0,17 | $17,56 | $18,23 | $17,25 | 4,64M |
| 2026-06-16 | $17,38 | -%6,31 | $18,16 | $18,24 | $17,26 | 5,44M |
| 2026-06-15 | $18,55 | %0,00 | $19,06 | $19,45 | $18,28 | 7,66M |
| 2026-06-12 | $18,55 | -%1,75 | $19,47 | $19,85 | $18,25 | 5,20M |
| 2026-06-11 | $18,88 | +%1,23 | $18,40 | $19,06 | $17,93 | 4,14M |
| 2026-06-10 | $18,65 | +%0,11 | $18,31 | $19,33 | $18,24 | 4,67M |
| 2026-06-09 | $18,63 | -%3,87 | $19,13 | $19,36 | $17,50 | 6,53M |
| 2026-06-08 | $19,38 | +%7,25 | $18,72 | $19,67 | $18,38 | 6,27M |
| 2026-06-05 | $18,07 | -%9,24 | $19,42 | $19,68 | $17,80 | 7,99M |
| 2026-06-04 | $19,91 | -%4,42 | $20,17 | $20,76 | $19,01 | 7,17M |
| 2026-06-03 | $20,83 | +%0,29 | $20,19 | $21,95 | $19,32 | 14,38M |
| 2026-06-02 | $20,77 | +%8,86 | $18,42 | $22,05 | $18,18 | 15,54M |
| 2026-06-01 | $19,08 | +%7,40 | $18,02 | $19,47 | $17,87 | 8,12M |
| 2026-05-29 | $17,76 | +%4,87 | $16,95 | $17,90 | $16,80 | 6,30M |
| 2026-05-28 | $16,94 | +%1,01 | $17,02 | $17,39 | $16,60 | 4,07M |
| 2026-05-27 | $16,77 | -%4,72 | $17,50 | $17,53 | $16,69 | 4,99M |
| 2026-05-26 | $17,60 | +%7,84 | $16,52 | $17,78 | $16,01 | 7,22M |
| 2026-05-22 | $16,32 | -%0,49 | $16,34 | $16,65 | $15,70 | 5,94M |