Advertisement
Advertisement
U.S. Markets open in 5 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.86-0.19 (-0.38%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 202150.6052.5949.4249.8649.866,415,200
Oct 25, 202148.0050.4647.2050.0550.052,943,300
Oct 22, 202149.2749.6947.2848.1948.193,114,200
Oct 21, 202148.9050.8048.3849.5849.582,714,000
Oct 20, 202149.0251.5948.2449.3249.325,165,700
Oct 19, 202145.1550.0044.6349.5749.577,690,600
Oct 18, 202144.3945.6744.1544.7744.772,233,300
Oct 15, 202144.2245.6943.7844.8944.892,829,000
Oct 14, 202144.2245.0043.7243.8843.881,715,700
Oct 13, 202142.3343.8342.0943.7943.792,183,900
Oct 12, 202141.5042.5541.1542.0742.071,861,400
Oct 11, 202140.1442.0140.0441.3641.362,159,800
Oct 08, 202140.5040.9939.9740.3140.311,642,300
Oct 07, 202140.0041.0839.7540.6140.612,353,500
Oct 06, 202137.5139.8737.1039.6039.602,486,800
Oct 05, 202136.7938.9836.7838.0138.012,964,100
Oct 04, 202139.6839.8736.6236.9836.984,967,300
Oct 01, 202141.0041.0039.4840.5640.561,912,100
Sep 30, 202139.5141.0939.3140.4440.442,004,600
Sep 29, 202140.4240.8439.3239.4439.442,082,300
Sep 28, 202142.0842.1839.9339.9639.963,545,900
Sep 27, 202141.5042.9740.5242.7742.772,044,700
Sep 24, 202142.9443.1241.5742.0442.041,791,300
Sep 23, 202142.8343.3542.0243.0843.081,774,500
Sep 22, 202142.2443.2341.9242.6542.651,534,100
Sep 21, 202142.7343.7442.2042.2442.241,544,800
Sep 20, 202143.6144.5041.9242.4442.442,796,100
Sep 17, 202144.4845.1943.6844.8744.873,753,500
Sep 16, 202143.3944.4342.8344.2844.281,995,800
Sep 15, 202143.7543.7742.6543.5743.572,189,500
Sep 14, 202143.9045.0743.5344.0744.071,753,900
Sep 13, 202143.9845.0242.7343.9143.912,595,100
Sep 10, 202145.8245.9443.7643.9843.982,395,100
Sep 09, 202144.8346.0944.4445.6245.621,405,600
Sep 08, 202146.9546.9544.3645.1445.142,617,400
Sep 07, 202146.6947.2545.8646.3646.362,480,500
Sep 03, 202146.5847.5346.1446.6946.692,003,800
Sep 02, 202145.8348.2345.7447.2647.265,613,400
Sep 01, 202144.2147.0443.8345.7445.744,215,700
Aug 31, 202143.2644.0342.8943.6043.601,891,900
Aug 30, 202143.8644.4042.8043.6043.601,905,500
Aug 27, 202142.9644.3042.6343.7543.752,222,100
Aug 26, 202144.0044.6642.8043.1043.101,819,100
Aug 25, 202144.1445.5844.0544.3144.313,329,500
Aug 24, 202143.7344.4243.1043.8343.832,942,700
Aug 23, 202140.7843.5140.5943.2643.263,910,400
Aug 20, 202138.9941.1138.9740.9340.933,168,700
Aug 19, 202141.0241.2138.7039.2239.223,129,100
Aug 18, 202140.9541.6639.9640.9640.963,216,900
Aug 17, 202139.2040.9639.0040.9640.964,138,200
Aug 16, 202141.6041.6039.5039.8839.885,085,400
Aug 13, 202142.9743.2541.6342.1142.112,607,300
Aug 12, 202141.9243.1741.7142.9742.972,417,900
Aug 11, 202142.4643.0941.2742.0842.082,719,300
Aug 10, 202144.2744.8341.8942.3042.304,525,400
Aug 09, 202141.1344.8340.9844.0444.048,479,100
Aug 06, 202139.4941.9538.9041.2441.249,545,400
Aug 05, 202134.9542.2733.8739.9339.9350,301,900
Aug 04, 202145.9446.2543.9444.5444.549,944,000
Aug 03, 202147.5047.8945.4146.2346.233,809,600
Aug 02, 202148.4448.8346.8447.3647.363,365,400
Jul 30, 202148.6449.5247.7448.0748.072,271,600
Jul 29, 202150.3851.0949.0449.1149.112,131,800
Jul 28, 202148.1151.0547.9650.3550.352,920,200
Jul 27, 202148.9949.3546.4448.1748.172,924,300
Jul 26, 202149.5049.5947.7548.9748.973,316,500
Jul 23, 202152.1552.1749.7749.8249.823,744,300
Jul 22, 202152.5553.5051.9252.3752.372,055,600
Jul 21, 202151.6552.6250.8852.4652.462,223,400
Jul 20, 202151.3052.1849.8751.5051.502,218,500
Jul 19, 202149.0252.4748.6651.2151.213,378,800
Jul 16, 202149.5450.4748.7049.9949.993,119,900
Jul 15, 202149.9852.1848.4049.1049.103,529,900
Jul 14, 202153.8053.9949.8450.1350.134,411,300
Jul 13, 202154.3055.3353.5253.7153.712,144,600
Jul 12, 202156.5657.1353.8654.3754.372,547,500
Jul 09, 202155.3056.5354.4056.3956.392,345,100
Jul 08, 202153.2556.1352.3554.9954.993,047,900
Jul 07, 202157.7358.1054.1254.3754.372,714,500
Jul 06, 202156.6558.1255.3156.8656.862,961,700
Jul 02, 202158.3359.4055.8056.4756.473,930,000
Jul 01, 202159.5860.6457.4258.0258.023,814,300
Jun 30, 202159.9564.0758.3359.6059.608,335,600
Jun 29, 202160.9862.0059.3260.4260.423,032,500
Jun 28, 202161.1862.1760.6861.0861.083,332,600
Jun 25, 202159.0060.8658.3360.6460.647,250,700
Jun 24, 202157.6761.3857.5559.2159.216,056,400
Jun 23, 202157.1658.5756.4557.1357.133,123,900
Jun 22, 202155.7957.8355.3756.2756.272,867,500
Jun 21, 202156.7557.2354.4655.9055.903,265,400
Jun 18, 202157.9058.4056.0256.9656.966,395,500
Jun 17, 202154.9357.8754.7757.2157.213,460,000
Jun 16, 202154.3156.5453.6955.4855.483,544,600
Jun 15, 202157.8558.1054.2654.5354.534,166,800
Jun 14, 202154.5758.5754.5657.4557.456,038,800
Jun 11, 202153.3154.6053.1054.3854.383,634,800
Jun 10, 202151.8054.7351.5253.9153.915,824,300
Jun 09, 202158.9559.1654.5554.6954.699,037,900
Jun 08, 202149.9156.9849.7656.2056.2015,154,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement