Indicators

Fastly Inc (NY: FSLY )

8.630 +0.080 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.25	17.69	15.88	15.90	3,795,806	-1.20(-7.02%)
Apr 28, 2022	16.40	17.18	15.63	17.10	4,877,051	+0.79(+4.84%)
Apr 27, 2022	16.73	17.02	15.89	16.31	4,756,606	-0.31(-1.87%)
Apr 26, 2022	17.66	17.94	16.47	16.62	4,406,990	-1.48(-8.18%)
Apr 25, 2022	17.00	18.11	16.80	18.10	5,324,669	+1.08(+6.35%)
Apr 22, 2022	17.16	17.74	16.56	17.02	3,963,505	-0.05(-0.29%)
Apr 21, 2022	18.15	18.66	16.91	17.07	4,080,380	-0.81(-4.53%)
Apr 20, 2022	19.50	19.56	17.58	17.88	4,829,041	-1.81(-9.19%)
Apr 19, 2022	19.06	19.90	18.91	19.69	3,405,781	+0.60(+3.14%)
Apr 18, 2022	18.79	19.16	18.09	19.09	5,308,999	+0.21(+1.11%)
Apr 14, 2022	19.16	20.03	18.84	18.88	13,443,457	-0.18(-0.94%)
Apr 13, 2022	18.32	19.42	18.25	19.06	5,363,771	+0.73(+3.98%)
Apr 12, 2022	18.90	19.43	18.16	18.33	5,117,966	-0.23(-1.24%)
Apr 11, 2022	17.61	18.88	17.21	18.56	5,301,120	+0.44(+2.43%)
Apr 08, 2022	17.73	18.89	17.45	18.12	9,928,217	+0.39(+2.20%)
Apr 07, 2022	17.68	18.17	16.99	17.73	3,124,303	+0.03(+0.17%)
Apr 06, 2022	18.00	18.07	17.10	17.70	3,647,687	-0.71(-3.86%)
Apr 05, 2022	19.26	19.45	18.18	18.41	3,358,308	-0.94(-4.86%)
Apr 04, 2022	18.86	19.63	18.76	19.35	3,775,469	+0.64(+3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.