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

Fastly, Inc. Class A Common Stock (NY: FSLY )

6.580 -0.020 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 6.600 6.810 6.355 6.580 4,311,074 -0.02(-0.30%)
Mar 10, 2025 6.470 6.780 6.445 6.600 4,923,753 -0.04(-0.60%)
Mar 07, 2025 6.430 6.730 6.320 6.640 3,679,891 +0.14(+2.15%)
Mar 06, 2025 6.780 6.870 6.425 6.500 3,406,319 -0.49(-7.01%)
Mar 05, 2025 6.680 7.035 6.570 6.990 2,978,407 +0.39(+5.91%)
Mar 04, 2025 6.390 6.725 6.310 6.600 5,482,111 +0.06(+0.92%)
Mar 03, 2025 6.870 7.065 6.530 6.540 3,650,980 -0.27(-3.96%)
Feb 28, 2025 6.640 6.820 6.535 6.810 3,819,703 +0.08(+1.19%)
Feb 27, 2025 7.060 7.160 6.730 6.730 2,681,709 -0.25(-3.58%)
Feb 26, 2025 6.890 7.030 6.800 6.980 2,256,325 +0.22(+3.25%)
Feb 25, 2025 6.870 6.950 6.645 6.760 2,706,742 -0.15(-2.17%)
Feb 24, 2025 7.150 7.260 6.825 6.910 3,692,482 -0.35(-4.82%)
Feb 21, 2025 7.830 7.905 7.260 7.260 4,203,165 -0.55(-7.04%)
Feb 20, 2025 7.850 8.010 7.655 7.810 2,306,533 -0.07(-0.89%)
Feb 19, 2025 7.990 8.120 7.840 7.880 3,392,660 -0.29(-3.55%)
Feb 18, 2025 8.130 8.225 7.840 8.170 3,283,967 +0.10(+1.24%)
Feb 14, 2025 7.990 8.380 7.800 8.070 5,283,149 +0.10(+1.25%)
Feb 13, 2025 7.900 8.180 7.455 7.970 15,142,180 -2.10(-20.85%)
Feb 12, 2025 9.820 10.13 9.660 10.07 9,237,647 +0.01(+0.10%)
Feb 11, 2025 10.45 10.54 9.970 10.06 3,161,797 -0.52(-4.91%)
Feb 10, 2025 10.29 10.76 10.15 10.58 3,844,449 +0.46(+4.55%)
Feb 07, 2025 10.06 10.22 9.905 10.12 2,228,454 +0.13(+1.30%)
Feb 06, 2025 10.30 10.36 9.960 9.990 1,895,352 -0.24(-2.35%)
Feb 05, 2025 10.50 10.52 10.15 10.23 2,999,164 -0.29(-2.76%)
Feb 04, 2025 10.27 10.64 10.23 10.52 2,084,369 +0.33(+3.24%)
Feb 03, 2025 10.01 10.35 9.900 10.19 1,989,316 -0.28(-2.67%)
Jan 31, 2025 10.83 11.14 10.41 10.47 2,456,503 -0.26(-2.42%)
Jan 30, 2025 10.70 10.84 10.50 10.73 2,140,580 +0.10(+0.94%)
Jan 29, 2025 10.83 10.83 10.40 10.63 2,302,897 -0.29(-2.66%)
Jan 28, 2025 10.16 10.96 9.930 10.92 2,894,675 +0.81(+8.01%)
Jan 27, 2025 9.910 10.47 9.800 10.11 2,711,761 -0.17(-1.65%)
Jan 24, 2025 10.53 10.73 10.19 10.28 2,400,642 -0.16(-1.53%)
Jan 23, 2025 9.530 10.46 9.480 10.44 2,341,403 +0.75(+7.74%)
Jan 22, 2025 9.550 10.01 9.460 9.690 2,965,111 +0.09(+0.94%)
Jan 21, 2025 9.440 9.670 9.300 9.600 1,666,755 +0.31(+3.34%)
Jan 17, 2025 9.710 9.710 9.280 9.290 2,644,052 -0.12(-1.28%)
Jan 16, 2025 9.450 9.680 9.398 9.410 1,720,088 -0.04(-0.42%)
Jan 15, 2025 9.300 9.555 9.120 9.450 1,825,459 +0.63(+7.14%)
Jan 14, 2025 8.990 9.160 8.750 8.820 1,485,097 -0.06(-0.68%)
Jan 13, 2025 8.830 8.970 8.670 8.880 2,316,162 -0.10(-1.11%)
Jan 10, 2025 9.150 9.150 8.680 8.980 2,585,384 -0.44(-4.67%)
Jan 08, 2025 9.500 9.620 9.160 9.420 2,749,513 -0.30(-3.09%)
Jan 07, 2025 9.820 10.12 9.590 9.720 2,346,145 -0.07(-0.72%)
Jan 06, 2025 9.790 10.16 9.734 9.790 2,267,213 +0.24(+2.51%)
Jan 03, 2025 9.420 9.580 9.220 9.550 2,159,944 +0.34(+3.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.