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 (%)
Nov 29, 2019	20.47	20.63	19.77	20.41	454,800	-0.13(-0.63%)
Nov 27, 2019	20.50	20.92	19.91	20.54	1,130,500	+0.28(+1.38%)
Nov 26, 2019	21.73	22.11	20.17	20.26	2,310,642	-1.51(-6.94%)
Nov 25, 2019	23.32	24.58	21.62	21.77	2,110,927	-1.53(-6.57%)
Nov 22, 2019	22.08	23.35	21.90	23.30	1,228,000	+1.22(+5.53%)
Nov 21, 2019	21.98	22.89	20.87	22.08	2,045,561	-0.02(-0.09%)
Nov 20, 2019	20.89	22.25	20.83	22.10	2,272,011	+0.85(+4.00%)
Nov 19, 2019	21.14	21.56	20.71	21.25	2,692,757	-0.03(-0.14%)
Nov 18, 2019	20.37	21.33	20.12	21.28	2,604,385	+0.63(+3.05%)
Nov 15, 2019	20.50	20.95	19.70	20.65	1,974,100	+0.04(+0.19%)
Nov 14, 2019	20.99	21.15	19.97	20.61	1,738,503	-0.18(-0.87%)
Nov 13, 2019	18.80	22.18	18.76	20.79	10,337,499	+1.75(+9.19%)
Nov 12, 2019	18.50	19.35	17.83	19.04	2,078,581	+0.56(+3.03%)
Nov 11, 2019	18.65	19.55	18.37	18.48	966,086	-0.20(-1.07%)
Nov 08, 2019	21.60	21.75	17.87	18.68	3,055,300	-0.29(-1.53%)
Nov 07, 2019	19.77	19.98	18.59	18.97	1,046,841	-0.45(-2.32%)
Nov 06, 2019	21.41	21.80	19.28	19.42	1,198,130	-1.94(-9.08%)
Nov 05, 2019	21.05	21.65	20.34	21.36	532,965	+0.32(+1.52%)
Nov 04, 2019	21.10	21.96	20.80	21.04	438,414	+0.30(+1.45%)

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.