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 (%)
Jan 31, 2022	24.99	28.70		28.66	3,699,134	+3.61(+14.41%)
Jan 28, 2022	24.57	25.18	23.50	25.05	2,758,156	+0.58(+2.37%)
Jan 27, 2022	26.13	26.50	24.27	24.47	3,197,979	-1.02(-4.00%)
Jan 26, 2022	27.60	28.34	25.37	25.49	4,644,892	-1.04(-3.92%)
Jan 25, 2022	26.76	27.90	26.08	26.53	2,914,190	-1.47(-5.25%)
Jan 24, 2022	26.80	28.06	24.65	28.00	5,152,237	-0.10(-0.36%)
Jan 21, 2022	29.32	29.99	28.09	28.10	3,971,166	-1.62(-5.45%)
Jan 20, 2022	30.21	31.71	29.66	29.72	2,512,952	+0.20(+0.68%)
Jan 19, 2022	30.12	31.07	29.43	29.52	2,202,803	-0.43(-1.44%)
Jan 18, 2022	30.55	31.38	29.78	29.95	2,243,788	-1.27(-4.07%)
Jan 14, 2022				31.22	0	-0.20(-0.64%)
Jan 13, 2022	33.24	33.55	31.32	31.42	2,297,129	-1.79(-5.39%)
Jan 12, 2022	34.45	35.33	33.02	33.21	1,886,140	-1.04(-3.04%)
Jan 11, 2022	33.14	35.14	32.56	34.25	2,406,674	+0.90(+2.70%)
Jan 10, 2022	32.26	33.41	31.35	33.35	3,153,052	+0.34(+1.03%)
Jan 07, 2022	31.66	34.03	31.56	33.01	3,237,273	+1.24(+3.90%)
Jan 06, 2022	31.60	32.69	30.70	31.77	2,877,227	-0.37(-1.15%)
Jan 05, 2022	34.16	34.58	31.78	32.14	3,289,097	-2.35(-6.81%)
Jan 04, 2022	36.20	36.21	33.30	34.49	3,031,925	-1.81(-4.99%)

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.