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 (%)
Jun 28, 2019	19.22	21.00	19.06	20.28	1,088,800	+1.42(+7.53%)
Jun 27, 2019	17.59	19.07	17.59	18.86	845,732	+1.38(+7.89%)
Jun 26, 2019	17.18	17.84	16.88	17.48	801,467	+0.35(+2.04%)
Jun 25, 2019	17.49	17.91	16.81	17.13	1,022,788	-0.37(-2.11%)
Jun 24, 2019	18.50	18.80	17.26	17.50	755,495	-0.70(-3.85%)
Jun 21, 2019	19.89	19.94	18.16	18.20	1,295,300	-1.28(-6.57%)
Jun 20, 2019	19.29	19.95	18.82	19.48	537,386	+0.31(+1.62%)
Jun 19, 2019	18.40	19.36	17.46	19.17	973,390	+1.10(+6.09%)
Jun 18, 2019	19.33	19.70	17.75	18.07	985,930	-1.21(-6.28%)
Jun 17, 2019	20.00	20.10	19.00	19.28	540,528	-0.57(-2.87%)
Jun 14, 2019	21.00	21.06	19.83	19.85	417,200	-1.15(-5.48%)
Jun 13, 2019	21.00	21.33	20.41	21.00	477,701	+0.39(+1.89%)
Jun 12, 2019	22.87	22.87	20.61	20.61	754,791	-2.26(-9.88%)
Jun 11, 2019	22.90	23.10	21.00	22.87	1,150,876	+0.01(+0.04%)
Jun 10, 2019	21.51	23.10	21.51	22.86	866,001	+1.62(+7.63%)
Jun 07, 2019	20.18	21.44	20.18	21.24	570,500	+1.11(+5.51%)
Jun 06, 2019	19.93	20.27	19.40	20.13	526,290	+0.36(+1.82%)
Jun 05, 2019	20.83	20.83	19.52	19.77	604,417	-1.15(-5.50%)
Jun 04, 2019	20.26	21.00	19.52	20.92	350,483	+0.88(+4.39%)

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.