Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.19 10.43 10.11 10.35 1,921,154 +0.26(+2.58%)
Jan 30, 2023 10.30 10.47 10.05 10.09 1,993,919 -0.46(-4.36%)
Jan 27, 2023 10.19 10.75 10.15 10.55 3,241,786 +0.27(+2.63%)
Jan 26, 2023 10.12 10.50 9.730 10.28 2,663,352 +0.33(+3.32%)
Jan 25, 2023 9.990 10.09 9.540 9.950 2,573,149 -0.30(-2.93%)
Jan 24, 2023 10.37 10.89 10.19 10.25 2,231,613 -0.37(-3.48%)
Jan 23, 2023 10.30 10.67 10.16 10.62 2,947,820 +0.38(+3.71%)
Jan 20, 2023 10.02 10.43 9.800 10.24 3,332,698 +0.36(+3.64%)
Jan 19, 2023 10.05 10.23 9.665 9.880 3,009,706 -0.41(-3.98%)
Jan 18, 2023 10.39 10.70 10.12 10.29 4,212,127 +0.13(+1.28%)
Jan 17, 2023 9.690 10.22 9.550 10.16 2,822,721 +0.50(+5.18%)
Jan 13, 2023 9.480 9.860 9.390 9.660 2,235,859 +0.04(+0.42%)
Jan 12, 2023 9.410 9.630 9.050 9.620 2,241,111 +0.36(+3.89%)
Jan 11, 2023 8.980 9.460 8.880 9.260 2,955,196 +0.40(+4.51%)
Jan 10, 2023 8.860 9.070 8.740 8.860 2,853,118 +0.04(+0.45%)
Jan 09, 2023 8.730 9.225 8.660 8.820 3,836,992 +0.34(+4.01%)
Jan 06, 2023 8.300 8.495 7.970 8.480 2,486,204 +0.24(+2.91%)
Jan 05, 2023 8.330 8.390 7.970 8.240 2,668,323 -0.18(-2.14%)
Jan 04, 2023 8.250 8.590 8.000 8.420 3,269,723 +0.34(+4.21%)
Jan 03, 2023 8.370 8.560 7.970 8.080 2,385,056 -0.11(-1.34%)
Dec 30, 2022 7.900 8.230 7.881 8.190 2,487,205 +0.04(+0.49%)
Dec 29, 2022 7.600 8.170 7.420 8.150 4,286,649 +0.70(+9.40%)
Dec 28, 2022 7.400 7.470 7.150 7.450 4,333,728 -0.03(-0.40%)
Dec 27, 2022 7.730 7.790 7.430 7.480 3,574,004 -0.48(-6.03%)
Dec 23, 2022 8.000 8.120 7.810 7.960 2,242,539 -0.14(-1.73%)
Dec 22, 2022 8.280 8.340 7.720 8.100 2,811,392 -0.38(-4.48%)
Dec 21, 2022 8.420 8.810 8.230 8.480 1,837,818 +0.07(+0.83%)
Dec 20, 2022 8.430 8.690 8.260 8.410 2,069,571 -0.14(-1.64%)
Dec 19, 2022 9.020 9.040 8.460 8.550 2,260,696 -0.45(-5.00%)
Dec 16, 2022 8.840 9.030 8.690 9.000 7,887,573 +0.10(+1.12%)
Dec 15, 2022 9.200 9.359 8.850 8.900 2,723,816 -0.60(-6.32%)
Dec 14, 2022 9.690 9.840 9.260 9.500 2,878,550 -0.15(-1.55%)
Dec 13, 2022 10.25 10.79 9.420 9.650 3,859,328 +0.07(+0.73%)
Dec 12, 2022 9.450 9.650 9.301 9.580 2,302,277 +0.06(+0.63%)
Dec 09, 2022 9.860 10.05 9.500 9.520 2,236,973 -0.43(-4.32%)
Dec 08, 2022 9.660 10.21 9.610 9.950 3,061,152 +0.36(+3.75%)
Dec 07, 2022 9.330 9.789 9.200 9.590 2,047,334 +0.24(+2.57%)
Dec 06, 2022 9.730 9.770 9.190 9.350 2,656,561 -0.32(-3.31%)
Dec 05, 2022 10.12 10.34 9.485 9.670 2,807,481 -0.53(-5.20%)
Dec 02, 2022 9.740 10.51 9.600 10.20 3,312,926 +0.14(+1.39%)
Dec 01, 2022 9.760 10.25 9.710 10.06 4,719,002 +0.40(+4.14%)
Nov 30, 2022 8.820 9.730 8.780 9.660 3,793,065 +0.86(+9.77%)
Nov 29, 2022 8.890 8.990 8.585 8.800 2,495,311 +0.08(+0.92%)
Nov 28, 2022 8.440 8.930 8.405 8.720 2,816,292 +0.17(+1.99%)
Nov 25, 2022 8.470 8.665 8.420 8.550 918,866 -0.04(-0.47%)
Nov 23, 2022 8.390 8.660 8.190 8.590 2,277,541 +0.23(+2.75%)
Nov 22, 2022 8.270 8.380 8.040 8.360 2,496,487 -0.04(-0.48%)
Nov 21, 2022 8.670 8.810 8.210 8.400 3,314,394 -0.53(-5.94%)
Nov 18, 2022 9.220 9.310 8.515 8.930 5,606,653 -0.14(-1.54%)
Nov 17, 2022 9.370 9.500 8.940 9.070 2,649,247 -0.70(-7.16%)
Nov 16, 2022 10.44 10.44 9.540 9.770 4,427,206 -0.93(-8.69%)
Nov 15, 2022 9.830 10.85 9.830 10.70 5,206,094 +1.14(+11.92%)
Nov 14, 2022 9.800 9.910 9.330 9.560 2,526,223 -0.40(-4.02%)
Nov 11, 2022 9.760 10.15 9.360 9.960 3,855,550 +0.38(+3.97%)
Nov 10, 2022 8.600 9.630 8.600 9.580 4,901,362 +1.55(+19.30%)
Nov 09, 2022 8.230 8.510 7.950 8.030 2,801,246 -0.43(-5.08%)
Nov 08, 2022 8.660 8.710 8.080 8.460 4,110,031 -0.29(-3.31%)
Nov 07, 2022 8.740 8.930 8.490 8.750 3,140,814 +0.09(+1.04%)
Nov 04, 2022 8.850 9.020 8.135 8.660 4,420,213 -0.12(-1.37%)
Nov 03, 2022 8.060 9.090 7.920 8.780 6,756,748 +0.88(+11.14%)
Nov 02, 2022 8.470 7.900 7.900 4,475,995 -0.63(-7.39%)
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.