FSLY
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 22.71
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 22.69 | 24.59 | 22.09 | 22.71 | 22.71 | +5.68% | 10.8M | 22.84 | 2.28 |
| 2026-09-08 | 20.35 | 22.73 | 19.92 | 21.49 | 21.49 | +4.37% | 5.8M | 21.45 | 1.13 |
| 2026-09-04 | 20.86 | 21.03 | 20.37 | 20.59 | 20.59 | -2.51% | 2.4M | 20.64 | 0.45 |
| 2026-09-03 | 20.30 | 21.21 | 19.76 | 21.12 | 21.12 | +3.38% | 3.7M | 20.83 | 0.64 |
| 2026-09-02 | 20.56 | 20.84 | 20.11 | 20.43 | 20.43 | -1.64% | 3.6M | 20.45 | 0.56 |
| 2026-09-01 | 22.60 | 22.69 | 20.58 | 20.77 | 20.77 | -8.86% | 4.1M | 21.28 | 0.63 |
| 2026-08-31 | 23.00 | 23.11 | 22.45 | 22.79 | 22.79 | -1.09% | 4.0M | 22.81 | 0.61 |
| 2026-08-28 | 24.33 | 24.81 | 22.78 | 23.04 | 23.04 | -6.49% | 4.0M | 23.36 | 0.60 |
| 2026-08-27 | 24.08 | 25.36 | 23.82 | 24.64 | 24.64 | +5.80% | 4.2M | 24.69 | 0.64 |
| 2026-08-26 | 22.72 | 23.65 | 22.70 | 23.29 | 23.29 | +1.26% | 2.5M | 23.27 | 0.38 |
| 2026-08-25 | 23.30 | 23.56 | 22.53 | 23.00 | 23.00 | +0.26% | 3.5M | 23.03 | 0.51 |
| 2026-08-24 | 24.16 | 24.36 | 22.87 | 22.94 | 22.94 | -8.06% | 3.2M | 23.36 | 0.46 |
| 2026-08-21 | 23.01 | 25.00 | 22.85 | 24.95 | 24.95 | +9.86% | 5.7M | 24.27 | 0.83 |
| 2026-08-20 | 23.43 | 23.58 | 22.30 | 22.71 | 22.71 | -4.02% | 5.8M | 22.74 | 0.87 |
| 2026-08-19 | 26.83 | 26.87 | 23.52 | 23.66 | 23.66 | -11.02% | 6.8M | 24.50 | 1.04 |
| 2026-08-18 | 28.60 | 30.14 | 26.27 | 26.59 | 26.59 | -8.44% | 6.2M | 27.31 | 0.96 |
| 2026-08-17 | 30.33 | 30.34 | 28.52 | 29.04 | 29.04 | -2.97% | 6.1M | 29.02 | 0.97 |
| 2026-08-14 | 30.04 | 30.48 | 29.25 | 29.93 | 29.93 | -0.30% | 3.7M | 29.84 | 0.54 |
| 2026-08-13 | 28.53 | 30.08 | 27.87 | 30.02 | 30.02 | +5.22% | 4.7M | 29.12 | 0.69 |
| 2026-08-12 | 28.59 | 30.69 | 28.32 | 28.53 | 28.53 | -0.87% | 6.7M | 29.21 | 1.00 |
| 2026-08-11 | 27.69 | 29.15 | 27.36 | 28.78 | 28.78 | +3.71% | 7.7M | 28.52 | 1.18 |
| 2026-08-10 | 22.45 | 28.09 | 22.42 | 27.75 | 27.75 | +20.86% | 14.4M | 27.00 | 2.35 |
| 2026-08-07 | 23.12 | 24.47 | 22.33 | 22.96 | 22.96 | +1.23% | 7.2M | 22.94 | 1.22 |
| 2026-08-06 | 22.73 | 24.37 | 22.46 | 22.68 | 22.68 | -12.87% | 12.1M | 23.10 | 2.16 |
| 2026-08-05 | 25.19 | 27.23 | 24.70 | 26.03 | 26.03 | +4.33% | 14.7M | 26.27 | 2.87 |
| 2026-08-04 | 22.68 | 25.11 | 22.30 | 24.95 | 24.95 | +8.34% | 6.6M | 24.47 | 1.33 |
| 2026-08-03 | 22.94 | 23.37 | 22.54 | 23.03 | 23.03 | +1.63% | 6.0M | 23.03 | 1.25 |
| 2026-07-31 | 21.73 | 22.81 | 21.27 | 22.66 | 22.66 | +5.15% | 5.4M | 22.23 | 1.16 |
| 2026-07-30 | 20.82 | 21.80 | 20.71 | 21.55 | 21.55 | +4.16% | 3.5M | 21.40 | 0.75 |
| 2026-07-29 | 20.80 | 21.45 | 20.07 | 20.69 | 20.69 | -0.53% | 5.3M | 20.73 | 1.16 |
| 2026-07-28 | 19.99 | 21.07 | 18.93 | 20.80 | 20.80 | +3.79% | 5.1M | 20.63 | 1.10 |
| 2026-07-27 | 20.57 | 20.65 | 19.40 | 20.04 | 20.04 | -0.99% | 3.3M | 19.96 | 0.65 |
| 2026-07-24 | 19.66 | 20.66 | 19.33 | 20.24 | 20.24 | +4.17% | 4.4M | 20.20 | 0.87 |
| 2026-07-23 | 20.45 | 20.70 | 19.31 | 19.43 | 19.43 | -5.03% | 3.3M | 19.70 | 0.65 |
| 2026-07-22 | 20.44 | 20.81 | 20.03 | 20.46 | 20.46 | -1.30% | 3.2M | 20.40 | 0.62 |
| 2026-07-21 | 20.47 | 20.94 | 19.75 | 20.73 | 20.73 | +1.27% | 4.8M | 20.55 | 0.92 |
| 2026-07-20 | 20.35 | 21.27 | 20.21 | 20.47 | 20.47 | -1.21% | 3.9M | 20.64 | 0.73 |
| 2026-07-17 | 19.46 | 21.93 | 19.37 | 20.72 | 20.72 | +1.97% | 12.8M | 20.87 | 2.56 |
| 2026-07-16 | 20.65 | 21.18 | 19.75 | 20.32 | 20.32 | +1.60% | 6.3M | 20.30 | 1.28 |
| 2026-07-15 | 21.10 | 21.32 | 19.08 | 20.00 | 20.00 | -4.31% | 4.3M | 19.90 | 0.87 |
| 2026-07-14 | 19.84 | 21.02 | 19.71 | 20.90 | 20.90 | +4.34% | 3.8M | 20.69 | 0.74 |
| 2026-07-13 | 19.67 | 20.59 | 19.43 | 20.03 | 20.03 | +2.25% | 6.1M | 20.13 | 1.20 |
| 2026-07-10 | 20.70 | 20.85 | 19.36 | 19.59 | 19.59 | — | 3.8M | 19.65 | — |
| 2026-07-09 | 19.37 | 20.49 | 19.20 | 20.33 | 20.33 | — | 5.1M | 20.23 | — |
| 2026-07-08 | 18.15 | 20.21 | 18.00 | 19.74 | 19.74 | — | 4.9M | 19.41 | — |
| 2026-07-07 | 18.93 | 19.27 | 18.09 | 18.59 | 18.59 | — | 4.0M | 18.73 | — |
| 2026-07-06 | 18.12 | 18.82 | 17.97 | 18.25 | 18.25 | — | 2.6M | 18.36 | — |
| 2026-07-02 | 18.41 | 18.79 | 17.73 | 18.13 | 18.13 | — | 3.1M | 18.11 | — |
| 2026-07-01 | 18.10 | 19.16 | 17.92 | 18.56 | 18.56 | — | 2.9M | 18.70 | — |
| 2026-06-30 | 17.74 | 18.40 | 17.61 | 18.36 | 18.36 | — | 3.8M | 18.23 | — |
| 2026-06-29 | 17.41 | 18.67 | 17.25 | 18.00 | 18.00 | — | 5.7M | 18.14 | — |
| 2026-06-26 | 15.81 | 17.20 | 15.75 | 17.11 | 17.11 | — | 13.3M | 16.98 | — |
| 2026-06-25 | 16.26 | 16.39 | 15.74 | 16.21 | 16.21 | — | 2.9M | 16.14 | — |
| 2026-06-24 | 16.59 | 16.80 | 15.95 | 16.38 | 16.38 | — | 4.3M | 16.41 | — |
| 2026-06-23 | 16.72 | 17.28 | 16.54 | 16.66 | 16.66 | — | 5.6M | 16.86 | — |
| 2026-06-22 | 17.39 | 17.78 | 16.68 | 17.17 | 17.17 | — | 3.7M | 17.04 | — |
| 2026-06-18 | 17.57 | 18.01 | 16.86 | 17.90 | 17.90 | — | 8.9M | 17.73 | — |
| 2026-06-17 | 17.56 | 18.23 | 17.25 | 17.41 | 17.41 | — | 4.6M | 17.73 | — |
| 2026-06-16 | 18.16 | 18.24 | 17.26 | 17.38 | 17.38 | — | 5.4M | 17.56 | — |
| 2026-06-11 | 18.40 | 19.06 | 17.93 | 18.88 | 18.88 | — | 4.1M | 18.58 | — |
| 2026-06-10 | 18.31 | 19.33 | 18.24 | 18.65 | 18.65 | — | 4.7M | 18.63 | — |
| 2026-06-09 | 19.13 | 19.36 | 17.50 | 18.63 | 18.63 | — | 6.5M | 18.39 | — |
| 2026-06-08 | 18.72 | 19.67 | 18.38 | 19.38 | 19.38 | — | 6.3M | 19.29 | — |
| 2026-06-01 | 18.02 | 19.47 | 17.87 | 19.08 | 19.08 | — | 8.1M | 18.88 | — |
| 2026-05-29 | 16.95 | 17.90 | 16.80 | 17.77 | 17.77 | — | 6.3M | 17.55 | — |
| 2026-05-26 | 16.52 | 17.78 | 16.01 | 17.60 | 17.60 | — | 7.2M | 17.21 | — |
| 2026-05-22 | 16.34 | 16.65 | 15.70 | 16.32 | 16.32 | — | 5.9M | 16.08 | — |
| 2026-05-21 | 16.66 | 16.99 | 16.30 | 16.40 | 16.40 | — | 5.3M | 16.48 | — |
| 2026-05-20 | 16.66 | 17.50 | 16.51 | 17.12 | 17.12 | — | 6.3M | 17.09 | — |
| 2026-05-19 | 16.62 | 16.91 | 16.18 | 16.36 | 16.36 | — | 6.5M | 16.42 | — |
| 2026-05-18 | 16.82 | 17.00 | 16.35 | 16.71 | 16.71 | — | 8.7M | 16.63 | — |
| 2026-05-07 | 22.80 | 22.89 | 18.53 | 19.50 | 19.50 | — | 47.6M | 19.93 | — |
| 2026-05-06 | 31.50 | 32.53 | 29.82 | 31.57 | 31.57 | — | 16.8M | 29.00 | — |
| 2026-05-05 | 29.11 | 32.77 | 29.00 | 32.36 | 32.36 | — | 13.1M | 31.74 | — |
| 2026-05-04 | 27.67 | 28.00 | 26.58 | 27.49 | 27.49 | — | 6.3M | 27.44 | — |
| 2026-04-27 | 23.84 | 25.94 | 23.14 | 25.80 | 25.80 | — | 6.9M | 24.84 | — |
| 2026-04-24 | 25.05 | 25.31 | 23.32 | 23.76 | 23.76 | — | 7.2M | 23.83 | — |
| 2026-04-23 | 24.83 | 25.03 | 23.58 | 24.96 | 24.96 | — | 6.4M | 24.34 | — |
| 2026-04-20 | 24.82 | 25.95 | 24.58 | 25.41 | 25.41 | — | 6.0M | 25.44 | — |
| 2026-04-17 | 25.16 | 26.29 | 23.96 | 24.56 | 24.56 | — | 12.7M | 24.66 | — |
| 2026-04-10 | 30.02 | 30.19 | 22.63 | 23.07 | 23.07 | — | 38.7M | 24.13 | — |
| 2026-04-09 | 32.73 | 32.80 | 27.15 | 29.46 | 29.46 | — | 23.9M | 28.99 | — |
| 2026-04-08 | 34.05 | 34.82 | 32.40 | 32.75 | 32.75 | — | 13.0M | 33.48 | — |
| 2026-04-07 | 31.63 | 32.09 | 30.55 | 31.60 | 31.60 | — | 8.1M | 31.54 | — |
| 2026-04-02 | 30.80 | 34.22 | 30.72 | 33.50 | 33.50 | — | 12.1M | 32.98 | — |
| 2026-03-26 | 29.50 | 30.88 | 28.35 | 28.59 | 28.59 | — | 12.6M | 29.50 | — |
| 2026-03-25 | 29.47 | 30.95 | 28.59 | 29.79 | 29.79 | — | 13.8M | 29.95 | — |
| 2026-03-24 | 28.55 | 29.05 | 27.20 | 28.20 | 28.20 | — | 10.0M | 28.22 | — |
| 2026-03-23 | 25.20 | 28.79 | 24.80 | 28.75 | 28.75 | — | 13.9M | 27.82 | — |
| 2026-03-18 | 24.03 | 27.59 | 23.90 | 26.88 | 26.88 | — | 15.5M | 26.44 | — |
| 2026-03-17 | 22.27 | 24.32 | 22.00 | 24.18 | 24.18 | — | 9.6M | 23.33 | — |
| 2026-03-16 | 25.06 | 25.60 | 22.78 | 22.79 | 22.79 | — | 10.8M | 23.60 | — |
| 2026-03-13 | 24.23 | 25.79 | 24.20 | 24.58 | 24.58 | — | 9.6M | 24.92 | — |