FSLY - Fastly, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.9527.5025.0925.1425.141,479,000
Sep 19, 201928.3528.6726.3826.6226.621,394,800
Sep 18, 201927.9228.6327.0628.6128.61685,500
Sep 17, 201928.2529.3327.5628.2028.201,011,900
Sep 16, 201928.3129.0527.5027.9727.971,176,400
Sep 13, 201930.7830.8927.1529.0429.042,086,500
Sep 12, 201933.0033.1829.8830.1130.111,554,100
Sep 11, 201929.0033.8028.6432.3032.302,870,500
Sep 10, 201926.2930.0525.3128.6428.642,122,400
Sep 09, 201931.6232.0826.5027.2327.233,049,700
Sep 06, 201934.2034.4531.0131.4731.471,341,900
Sep 05, 201933.9935.2532.7733.8133.811,706,900
Sep 04, 201931.5133.8031.4232.5332.532,181,800
Sep 03, 201931.0031.5428.8031.0231.021,396,900
Aug 30, 201929.1931.8528.5031.6031.602,631,300
Aug 29, 201933.1534.8827.5727.9427.945,301,900
Aug 28, 201929.1931.9227.4531.9231.922,774,600
Aug 27, 201928.0429.9727.7729.4129.413,388,200
Aug 26, 201926.8627.7825.3327.5627.563,481,800
Aug 23, 201925.2127.9824.0025.0025.005,428,600
Aug 22, 201921.4124.8219.5524.5324.534,902,900
Aug 21, 201920.2421.9420.1221.0021.001,920,700
Aug 20, 201917.5220.0117.5219.7419.741,473,900
Aug 19, 201916.6317.7916.5317.4217.42758,500
Aug 16, 201916.2117.4915.8016.3916.391,666,100
Aug 15, 201914.9815.8314.1215.7715.77670,000
Aug 14, 201916.4316.4414.5014.8514.85934,600
Aug 13, 201915.8116.4815.7115.9515.95947,000
Aug 12, 201917.0617.9015.7716.0216.021,012,000
Aug 09, 201915.7017.9915.5017.2917.294,306,700
Aug 08, 201919.8321.6219.4921.1021.101,153,400
Aug 07, 201920.8020.8119.0319.5819.581,140,500
Aug 06, 201920.1320.8619.9520.7420.74576,000
Aug 05, 201918.5019.9317.5119.8019.80680,200
Aug 02, 201919.6020.2918.7518.9418.94886,800
Aug 01, 201921.7921.8719.1519.5319.531,193,700
Jul 31, 201923.1923.4221.5121.7021.701,261,800
Jul 30, 201923.2323.4422.7223.1923.19553,400
Jul 29, 201924.9025.5522.6223.3723.37934,300
Jul 26, 201923.1424.8322.8024.6824.68894,200
Jul 25, 201921.9723.2221.8022.9722.97766,400
Jul 24, 201921.9622.4521.6222.0022.00478,900
Jul 23, 201921.8222.0021.3821.7821.78367,800
Jul 22, 201922.0922.0921.2121.5321.53375,100
Jul 19, 201921.5522.1221.3821.8921.89533,300
Jul 18, 201921.5521.9221.2121.3621.36205,900
Jul 17, 201921.2921.9020.9321.6321.63380,800
Jul 16, 201922.3022.4620.9621.2821.28566,300
Jul 15, 201921.2022.2321.0622.1422.14495,800
Jul 12, 201920.0921.2019.6621.0821.08409,200
Jul 11, 201919.4820.6519.2820.0520.05648,200
Jul 10, 201919.6020.0018.9219.4419.44454,400
Jul 09, 201920.2520.6219.4119.5019.50675,200
Jul 08, 201921.0621.1020.2020.3820.38386,300
Jul 05, 201920.5021.5020.1721.1021.10311,100
Jul 03, 201920.2121.0020.0420.5520.55396,500
Jul 02, 201920.6421.3519.9920.1320.13601,200
Jul 01, 201920.5021.7420.3320.4720.47839,900
Jun 28, 201919.2221.0019.0620.2820.281,088,800
Jun 27, 201917.5919.0717.5918.8618.86845,700
Jun 26, 201917.1817.8416.8817.4817.48801,300
Jun 25, 201917.4917.9116.8117.1317.131,022,800
Jun 24, 201918.5018.8017.2617.5017.50755,500
Jun 21, 201919.8919.9418.1618.2018.201,295,300
Jun 20, 201919.2919.9518.8219.4819.48537,400
Jun 19, 201918.4019.3617.4619.1719.17973,400
Jun 18, 201919.3319.7017.7518.0718.07985,800
Jun 17, 201920.0020.1019.0019.2819.28540,500
Jun 14, 201921.0021.0619.8319.8519.85417,300
Jun 13, 201921.0021.3320.4121.0021.00477,700
Jun 12, 201922.8722.8720.6120.6120.61755,400
Jun 11, 201922.9023.1021.0022.8722.871,150,900
Jun 10, 201921.5123.1021.5122.8622.86866,000
Jun 07, 201920.1821.4420.1821.2421.24570,600
Jun 06, 201919.9320.2719.4020.1320.13526,100
Jun 05, 201920.8320.8319.5219.7719.77604,400
Jun 04, 201920.2621.0019.5220.9220.92350,500
Jun 03, 201920.8020.8019.3320.0420.04974,100
May 31, 201921.5821.5820.3020.8020.80715,500
May 30, 201921.4121.9521.2621.7921.79232,200
May 29, 201921.8121.9619.7421.2621.26827,300
May 28, 201921.5122.3621.5121.9821.98625,800
May 24, 201922.7123.0421.1021.5021.501,145,500
May 23, 201922.1623.3822.0022.5022.501,571,800
May 22, 201922.4223.6522.1522.5222.521,105,100
May 21, 201924.3124.5022.4022.6622.661,634,900
May 20, 201924.7425.6123.2024.2524.252,719,100
May 17, 201921.5025.6721.4123.9923.9916,102,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.