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 (%)
Sep 29, 2023	19.07	19.53	18.86	19.17	2,139,402	+0.44(+2.35%)
Sep 28, 2023	18.12	19.40	18.09	18.73	2,542,637	+0.41(+2.24%)
Sep 27, 2023	18.24	18.48	17.89	18.32	1,345,106	+0.55(+3.10%)
Sep 26, 2023	18.00	18.75	17.65	17.77	1,558,562	-0.49(-2.68%)
Sep 25, 2023	18.27	18.42	18.13	18.26	1,815,822	-0.24(-1.30%)
Sep 22, 2023	18.48	18.66	18.09	18.50	1,807,711	+0.31(+1.70%)
Sep 21, 2023	18.89	19.02	18.14	18.19	2,590,389	-1.17(-6.04%)
Sep 20, 2023	19.79	20.20	19.35	19.36	1,655,680	-0.32(-1.63%)
Sep 19, 2023	19.79	19.88	19.18	19.68	2,509,119	-0.26(-1.30%)
Sep 18, 2023	20.40	20.43	19.92	19.94	1,957,876	-0.60(-2.92%)
Sep 15, 2023	21.56	21.56	20.42	20.54	5,081,478	-1.08(-5.00%)
Sep 14, 2023	22.59	22.60	21.25	21.62	2,433,186	-0.73(-3.27%)
Sep 13, 2023	22.71	22.90	21.83	22.35	3,070,914	-0.47(-2.06%)
Sep 12, 2023	23.19	23.48	22.61	22.82	1,923,878	-0.65(-2.77%)
Sep 11, 2023	22.80	23.72	22.73	23.47	1,834,087	+0.47(+2.04%)
Sep 08, 2023	23.23	23.70	22.67	23.00	2,348,278	-0.38(-1.63%)
Sep 07, 2023	23.20	23.59	22.96	23.38	2,007,216	-0.38(-1.60%)
Sep 06, 2023	23.88	24.13	23.32	23.76	2,072,336	-0.25(-1.04%)
Sep 05, 2023	23.80	24.14	23.60	24.01	2,377,820	-0.09(-0.37%)

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.