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 (%)
May 29, 2020	40.50	43.18	40.40	43.14	5,587,000	+2.54(+6.26%)
May 28, 2020	39.15	42.26	38.87	40.60	3,874,794	+1.18(+2.99%)
May 27, 2020	38.55	39.93	36.03	39.42	5,252,139	+0.11(+0.28%)
May 26, 2020	42.00	42.00	38.73	39.31	4,799,346	-1.77(-4.31%)
May 22, 2020	45.27	45.53	40.90	41.08	8,275,600	-3.17(-7.16%)
May 21, 2020	41.32	44.25	40.26	44.25	11,453,702	+1.71(+4.02%)
May 20, 2020	42.00	42.97	41.01	42.54	2,816,762	+2.38(+5.93%)
May 19, 2020	38.37	41.85	38.21	40.16	3,126,140	+1.11(+2.84%)
May 18, 2020	42.97	42.97	38.72	39.05	4,818,044	-0.45(-1.14%)
May 15, 2020	36.66	39.78	36.55	39.50	3,040,300	+2.69(+7.31%)
May 14, 2020	35.74	37.90	35.22	36.81	2,857,440	+0.26(+0.71%)
May 13, 2020	37.49	39.07	34.28	36.55	5,078,485	-0.55(-1.48%)
May 12, 2020	34.55	38.98	33.62	37.10	6,798,402	+2.78(+8.10%)
May 11, 2020	35.00	35.96	33.01	34.32	5,148,187	-0.48(-1.38%)
May 08, 2020	32.14	35.64	31.03	34.80	8,017,000	+1.22(+3.63%)
May 07, 2020	29.30	34.65	26.64	33.58	18,201,944	+10.53(+45.68%)
May 06, 2020	23.30	23.54	22.62	23.05	2,887,773	+0.31(+1.36%)
May 05, 2020	22.49	23.12	22.01	22.74	1,492,320	+2.13(+10.33%)
May 04, 2020	20.61	22.17	20.57	20.61	1,494,207	-0.92(-4.27%)

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.