U.S. Markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.96-2.28 (-5.40%)
At close: 4:00PM EDT
40.12 ++0.16 (+0.40%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202142.0842.1839.9339.9639.963,543,638
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202146.5847.5346.1446.6946.69200,380,000
Sep 02, 202145.8348.2345.7447.2647.26561,510,000
Sep 01, 202144.2147.0443.8345.7445.74421,570,000
Aug 31, 202143.2644.0342.8943.6043.60189,110,000
Aug 30, 202143.8644.4042.8043.6043.60190,550,000
Aug 27, 202142.9644.3042.6343.7543.75222,210,000
Aug 26, 202144.0044.6642.8043.1043.10181,630,000
Aug 25, 202144.1445.5844.0544.3144.31332,270,000
Aug 24, 202143.7344.4243.1043.8343.83294,190,000
Aug 23, 202140.7843.5140.5943.2643.26390,800,000
Aug 20, 202138.9941.1138.9740.9340.93316,870,000
Aug 19, 202141.0241.2138.7039.2239.22312,020,000
Aug 18, 202140.9541.6639.9640.9640.96321,340,000
Aug 17, 202139.2040.9639.0040.9640.96413,690,000
Aug 16, 202141.6041.6039.5039.8839.88508,540,000
Aug 13, 202142.9743.2541.6342.1142.11260,730,000
Aug 12, 202141.9243.1741.7142.9742.97241,790,000
Aug 11, 202142.4643.0941.2742.0842.08271,930,000
Aug 10, 202144.2744.8341.8942.3042.30452,120,000
Aug 09, 202141.1344.8340.9844.0444.04847,080,000
Aug 06, 202139.4941.9538.9041.2441.24954,540,000
Aug 05, 202134.9542.2733.8739.9339.935,026,160,000
Aug 04, 202145.9446.2543.9444.5444.54994,400,000
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, 202148.1151.0547.9650.3550.352,917,400
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
Jun 07, 202147.3151.2846.2950.7050.705,597,700
Jun 04, 202147.7248.2247.1147.3147.312,545,800
Jun 03, 202148.4949.3847.4447.6247.624,135,300
Jun 02, 202147.2348.8746.3248.7748.773,803,700
Jun 01, 202146.9947.8145.6047.2947.293,435,200
May 28, 202148.3449.5147.0347.1947.193,322,300
May 27, 202146.2048.7145.3648.2348.233,393,800
May 26, 202145.5748.3345.1247.2747.273,977,500
May 25, 202145.9246.4544.9345.2145.212,303,000
May 24, 202145.0046.5244.6045.7345.733,126,500
May 21, 202144.0045.4043.1344.8744.873,630,200
May 20, 202143.4044.2342.6943.7843.782,790,300
May 19, 202142.4443.4341.9843.1043.103,450,000
May 18, 202142.6944.5341.9543.7143.713,758,200
May 17, 202142.3843.7141.1442.2942.292,973,900
May 14, 202140.5342.7940.0542.6042.604,723,900
May 13, 202141.9343.3039.4739.9839.986,841,400
May 12, 202145.0045.4941.3941.4541.457,313,900
May 11, 202141.8046.9240.7346.3546.3510,515,000
May 10, 202142.1844.2240.2142.2242.229,420,600
May 07, 202141.7444.4541.1641.8841.8812,869,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...