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 (%)
Feb 26, 2021	72.56	74.30	70.70	73.58	4,058,300	+1.39(+1.93%)
Feb 25, 2021	75.77	77.39	71.21	72.19	4,500,933	-3.57(-4.71%)
Feb 24, 2021	77.01	77.27	74.20	75.76	5,029,211	-2.15(-2.76%)
Feb 23, 2021	72.01	78.07	68.75	77.91	8,645,816	+1.52(+1.99%)
Feb 22, 2021	79.31	79.95	76.15	76.39	7,794,827	-4.29(-5.32%)
Feb 19, 2021	82.71	83.36	80.00	80.68	8,786,800	+0.48(+0.60%)
Feb 18, 2021	86.70	87.68	80.00	80.20	20,594,404	-14.65(-15.45%)
Feb 17, 2021	97.88	97.98	92.18	94.85	7,135,669	-2.65(-2.72%)
Feb 16, 2021	103.81	105.50	96.21	97.50	4,883,950	-4.56(-4.47%)
Feb 12, 2021	102.47	103.30	99.31	102.06	5,811,000	-6.20(-5.73%)
Feb 11, 2021	110.60	112.00	106.93	108.26	2,464,595	-1.25(-1.14%)
Feb 10, 2021	118.50	119.95	109.05	109.51	4,871,957	-8.35(-7.08%)
Feb 09, 2021	111.40	119.74	110.35	117.86	3,380,171	+6.21(+5.56%)
Feb 08, 2021	114.30	116.71	111.08	111.65	2,498,835	-1.50(-1.33%)
Feb 05, 2021	111.29	115.04	108.53	113.15	2,057,000	+1.48(+1.33%)
Feb 04, 2021	112.89	113.84	110.02	111.67	2,031,734	+1.84(+1.68%)
Feb 03, 2021	107.55	112.82	106.59	109.83	2,967,496	+3.53(+3.32%)
Feb 02, 2021	109.98	111.89	104.60	106.30	2,739,683	-3.37(-3.07%)

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.