Canada markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.95+0.55 (+4.44%)
At close: 04:00PM EDT
12.98 +0.03 (+0.23%)
After hours: 07:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.5813.0612.5212.9512.953,410,700
Apr 25, 202412.3512.5012.0712.4012.404,050,400
Apr 24, 202413.0013.1412.5412.8312.833,501,200
Apr 23, 202412.5413.2612.5412.8912.892,988,000
Apr 22, 202412.4212.6911.9612.5312.533,224,900
Apr 19, 202412.2512.5312.1512.3012.303,051,200
Apr 18, 202412.4812.8212.3512.3812.382,220,300
Apr 17, 202412.6912.9312.4612.5212.522,055,300
Apr 16, 202413.0013.0512.5512.6312.632,944,900
Apr 15, 202413.6113.6913.0013.1313.133,324,800
Apr 12, 202413.6013.7513.4313.6313.632,809,500
Apr 11, 202414.0114.1213.6013.7413.743,323,900
Apr 10, 202413.4513.9113.3513.8613.863,488,600
Apr 09, 202413.6313.9913.6213.9713.973,639,300
Apr 08, 202413.4513.6513.0913.5113.515,288,200
Apr 05, 202412.4512.6012.3312.5312.532,303,600
Apr 04, 202412.8712.9812.5312.5912.592,156,800
Apr 03, 202412.7512.9412.6312.7012.702,485,400
Apr 02, 202412.6712.9812.6012.9412.943,143,100
Apr 01, 202412.9513.1212.5813.0713.072,775,100
Mar 28, 202412.6713.1112.6212.9712.974,119,900
Mar 27, 202412.7912.8112.4712.6312.632,478,500
Mar 26, 202412.9412.9912.5812.6112.612,456,800
Mar 25, 202412.7412.9712.7212.7312.731,945,100
Mar 22, 202412.8813.1012.5412.7512.753,232,600
Mar 21, 202413.4713.4912.8512.8712.873,883,300
Mar 20, 202412.6813.3912.6113.2613.262,764,200
Mar 19, 202412.6212.8512.4012.7712.772,660,200
Mar 18, 202412.7312.8312.5112.7312.732,430,500
Mar 15, 202412.6612.8112.5112.6012.606,110,900
Mar 14, 202413.1313.1912.5912.7712.775,325,100
Mar 13, 202413.5013.7013.1513.2013.204,830,200
Mar 12, 202414.0314.2513.6713.7013.702,806,100
Mar 11, 202413.8414.2113.7613.9913.994,760,300
Mar 08, 202413.6614.1913.6313.9513.953,288,500
Mar 07, 202413.3813.6413.3113.5013.503,876,500
Mar 06, 202413.8213.8913.1513.2113.214,204,600
Mar 05, 202414.0014.0113.3613.5413.545,114,600
Mar 04, 202414.1114.7613.9514.3514.355,452,600
Mar 01, 202414.2014.3213.9214.0514.054,261,900
Feb 29, 202414.3614.4914.0314.2214.227,117,000
Feb 28, 202414.0014.5213.9214.1214.123,951,100
Feb 27, 202414.3314.6314.2114.2214.223,606,100
Feb 26, 202413.9514.4913.8514.2014.205,127,400
Feb 23, 202414.6314.7914.1014.2114.214,164,700
Feb 22, 202414.7614.9014.3814.6514.656,435,800
Feb 21, 202414.6715.0314.3514.4414.446,217,800
Feb 20, 202415.6015.8014.7714.8414.847,443,700
Feb 16, 202416.0916.3415.3615.8015.8013,210,000
Feb 15, 202418.0718.4216.2616.3416.3423,822,600
Feb 14, 202423.4823.6822.7023.5423.548,235,800
Feb 13, 202422.9723.9422.5822.9022.903,811,100
Feb 12, 202424.3325.8724.1124.9924.994,239,000
Feb 09, 202424.1524.9623.7824.2624.264,431,900
Feb 08, 202421.8223.7721.8223.2723.273,932,000
Feb 07, 202421.5821.9321.2721.8421.842,015,200
Feb 06, 202421.8022.0421.3021.6021.601,794,700
Feb 05, 202422.2822.5021.6021.7121.713,250,800
Feb 02, 202420.5522.9220.2622.5822.584,386,500
Feb 01, 202420.3020.8120.1020.7420.741,321,300
Jan 31, 202420.7720.9919.9020.1220.122,810,600
Jan 30, 202421.2621.4320.6421.2221.224,670,200
Jan 29, 202420.6621.4120.5421.1921.192,055,100
Jan 26, 202420.7421.0420.5020.5920.592,171,500
Jan 25, 202420.9721.0320.4820.6820.681,811,800
Jan 24, 202421.0721.6720.4520.5320.532,987,300
Jan 23, 202420.8420.9220.2420.6220.622,415,000
Jan 22, 202419.7221.1519.3720.3220.326,458,500
Jan 19, 202418.0018.8117.7218.7618.764,567,900
Jan 18, 202418.0018.1817.1917.8017.802,304,400
Jan 17, 202417.2417.6716.9317.5917.592,372,600
Jan 16, 202417.3517.8217.1117.5317.532,035,700
Jan 12, 202417.6618.3017.5617.8717.872,382,400
Jan 11, 202417.6617.8016.9617.5717.571,722,900
Jan 10, 202417.4817.8117.1617.7117.711,841,500
Jan 09, 202418.1318.3717.2717.5817.582,176,700
Jan 08, 202416.8018.3716.6418.3618.363,518,900
Jan 05, 202416.0816.6916.0816.1716.171,781,900
Jan 04, 202416.3016.5516.0216.3716.371,929,100
Jan 03, 202417.0117.2616.3616.3716.372,820,500
Jan 02, 202417.6117.8517.1417.4917.492,478,700
Dec 29, 202318.4418.6117.6917.8017.802,792,200
Dec 28, 202318.6118.7618.3618.4718.471,788,800
Dec 27, 202319.0019.2918.5518.6118.611,595,400
Dec 26, 202318.5318.9518.3318.8418.841,343,400
Dec 22, 202318.2418.6018.0118.5018.502,054,500
Dec 21, 202318.2918.5718.0418.3418.341,548,200
Dec 20, 202318.8518.9917.8618.0118.012,580,100
Dec 19, 202318.7819.5618.5719.0419.042,259,700
Dec 18, 202318.3819.0318.3418.5518.551,925,700
Dec 15, 202319.2719.3218.5818.7318.734,760,600
Dec 14, 202318.4919.3718.4018.9618.964,691,600
Dec 13, 202317.1318.0116.7517.9417.942,866,000
Dec 12, 202317.2117.2316.7717.0017.002,355,800
Dec 11, 202317.0817.5316.9717.2717.272,023,400
Dec 08, 202316.6417.3516.5517.2717.271,830,700
Dec 07, 202316.8117.1416.5616.8416.841,837,800
Dec 06, 202317.6517.7916.9316.9516.951,671,100
Dec 05, 202317.8017.8017.1017.3817.382,094,200
Dec 04, 202317.9218.3217.6117.9417.942,150,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...