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 (%)
Apr 28, 2023	14.64	14.80	14.10	14.78	2,767,888	-0.32(-2.12%)
Apr 27, 2023	15.19	15.36	14.69	15.10	2,171,477	+0.26(+1.75%)
Apr 26, 2023	15.41	15.65	14.80	14.84	2,118,484	-0.12(-0.80%)
Apr 25, 2023	15.73	15.73	14.94	14.96	2,585,495	-1.00(-6.27%)
Apr 24, 2023	16.57	17.11	15.45	15.96	3,324,578	-0.47(-2.86%)
Apr 21, 2023	16.29	16.67	15.95	16.43	2,769,582	+0.11(+0.67%)
Apr 20, 2023	16.68	17.07	16.26	16.32	2,341,284	-0.11(-0.67%)
Apr 19, 2023	16.34	16.61	16.14	16.43	2,011,105	-0.32(-1.91%)
Apr 18, 2023	16.12	16.80	16.10	16.75	3,423,199	+1.02(+6.48%)
Apr 17, 2023	15.92	16.13	15.55	15.73	1,734,001	-0.20(-1.26%)
Apr 14, 2023	16.23	16.52	15.73	15.93	1,617,272	-0.49(-2.98%)
Apr 13, 2023	16.71	17.24	16.41	16.42	2,580,663	+0.01(+0.06%)
Apr 12, 2023	17.43	17.48	16.37	16.41	3,010,331	-0.48(-2.84%)
Apr 11, 2023	16.27	17.00	16.24	16.89	4,947,031	+1.27(+8.13%)
Apr 10, 2023	15.30	15.65	15.13	15.62	1,974,171	-0.12(-0.76%)
Apr 06, 2023	15.38	15.86	15.26	15.74	2,086,751	+0.10(+0.64%)
Apr 05, 2023	16.95	16.95	15.36	15.64	4,557,608	-1.37(-8.05%)
Apr 04, 2023	16.81	17.29	16.64	17.01	3,919,882	+0.50(+3.03%)

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.