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 (%)
Dec 29, 2023	18.44	18.61	17.69	17.80	2,793,583	-0.67(-3.63%)
Dec 28, 2023	18.61	18.76	18.36	18.47	1,788,848	-0.14(-0.75%)
Dec 27, 2023	19.00	19.29	18.55	18.61	1,595,534	-0.23(-1.22%)
Dec 26, 2023	18.53	18.95	18.33	18.84	1,342,506	+0.34(+1.84%)
Dec 22, 2023	18.24	18.60	18.01	18.50	2,054,727	+0.16(+0.87%)
Dec 21, 2023	18.29	18.57	18.04	18.34	1,547,567	+0.33(+1.83%)
Dec 20, 2023	18.85	18.99	17.86	18.01	2,579,128	-1.03(-5.41%)
Dec 19, 2023	18.78	19.56	18.57	19.04	2,256,835	+0.49(+2.64%)
Dec 18, 2023	18.38	19.03	18.34	18.55	1,922,878	-0.18(-0.96%)
Dec 15, 2023	19.27	19.32	18.57	18.73	4,762,610	-0.23(-1.21%)
Dec 14, 2023	18.49	19.37	18.40	18.96	4,686,731	+1.02(+5.69%)
Dec 13, 2023	17.13	18.01	16.75	17.94	2,861,339	+0.94(+5.53%)
Dec 12, 2023	17.21	17.23	16.77	17.00	2,355,437	-0.27(-1.56%)
Dec 11, 2023	17.08	17.53	16.97	17.27	2,023,349	+0.00(+0.00%)
Dec 08, 2023	16.64	17.35	16.55	17.27	1,830,907	+0.43(+2.55%)
Dec 07, 2023	16.81	17.14	16.56	16.84	1,836,605	-0.11(-0.65%)
Dec 06, 2023	17.65	17.79	16.93	16.95	1,669,738	-0.43(-2.47%)
Dec 05, 2023	17.80	17.80	17.10	17.38	2,092,922	-0.56(-3.12%)
Dec 04, 2023	17.92	18.32	17.61	17.94	2,150,097	-0.11(-0.61%)

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.