Indicators

Fastly Inc (NY: FSLY )

12.95 +0.55 (+4.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.80	18.51	17.80	18.37	2,851,908	+0.70(+3.96%)
Jul 28, 2023	17.48	17.92	17.39	17.67	1,702,918	+0.73(+4.31%)
Jul 27, 2023	17.89	18.00	16.75	16.94	1,677,948	-0.51(-2.92%)
Jul 26, 2023	17.18	17.53	17.09	17.45	1,296,357	+0.15(+0.87%)
Jul 25, 2023	17.64	17.80	17.25	17.30	1,656,236	-0.19(-1.09%)
Jul 24, 2023	17.35	17.49	17.02	17.49	2,440,645	+0.30(+1.75%)
Jul 21, 2023	17.86	18.13	17.13	17.19	2,544,838	-0.46(-2.61%)
Jul 20, 2023	18.83	19.05	17.55	17.65	2,718,250	-1.56(-8.12%)
Jul 19, 2023	19.20	19.98	19.04	19.21	3,153,992	+0.36(+1.91%)
Jul 18, 2023	17.87	18.90	17.83	18.85	3,023,997	+0.86(+4.78%)
Jul 17, 2023	17.50	18.27	17.32	17.99	1,525,038	+0.49(+2.80%)
Jul 14, 2023	18.17	18.77	17.46	17.50	2,350,467	-0.68(-3.74%)
Jul 13, 2023	17.55	18.23	17.50	18.18	2,587,050	+0.97(+5.64%)
Jul 12, 2023	17.89	17.90	17.02	17.21	1,850,033	-0.20(-1.15%)
Jul 11, 2023	17.00	17.53	16.89	17.41	2,692,004	+0.58(+3.45%)
Jul 10, 2023	15.66	16.86	15.57	16.83	2,981,821	+1.00(+6.32%)
Jul 07, 2023	15.64	16.02	15.60	15.83	1,904,978	+0.54(+3.53%)
Jul 06, 2023	15.51	15.60	14.88	15.29	2,383,020	-0.68(-4.26%)
Jul 05, 2023	15.72	16.20	15.53	15.97	2,097,129	+0.10(+0.63%)

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.