Canada markets open in 2 hours 13 minutes

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.04-0.31 (-4.22%)
At close: 04:00PM EDT
7.32 +0.28 (+3.98%)
Pre-Market: 07:11AM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 20247.387.407.007.047.042,481,600
Sept 17, 20246.967.496.967.357.354,213,400
Sept 16, 20246.746.996.666.956.952,922,300
Sept 13, 20246.316.786.316.706.703,583,600
Sept 12, 20245.956.435.956.256.253,053,900
Sept 11, 20245.765.975.655.925.922,047,200
Sept 10, 20245.675.805.535.795.792,165,300
Sept 09, 20245.655.795.615.635.632,416,200
Sept 06, 20245.896.025.645.655.652,187,000
Sept 05, 20245.986.055.895.915.911,435,300
Sept 04, 20245.906.085.865.955.951,750,000
Sept 03, 20245.946.135.845.905.902,352,300
Aug 30, 20246.146.165.996.026.021,833,600
Aug 29, 20245.926.215.866.096.091,916,000
Aug 28, 20245.906.015.665.795.792,940,800
Aug 27, 20246.136.155.975.975.972,649,800
Aug 26, 20246.446.456.156.216.212,647,600
Aug 23, 20246.256.466.256.386.382,134,600
Aug 22, 20246.476.496.216.236.231,916,500
Aug 21, 20246.506.536.356.466.462,002,800
Aug 20, 20246.646.726.426.476.472,168,600
Aug 19, 20246.466.686.416.676.673,751,300
Aug 16, 20246.306.516.166.456.457,804,500
Aug 15, 20246.176.416.146.276.273,725,800
Aug 14, 20246.266.355.995.995.995,826,700
Aug 13, 20245.966.225.926.206.209,948,500
Aug 12, 20245.736.225.715.965.9610,488,500
Aug 09, 20245.946.085.645.675.675,000,100
Aug 08, 20245.586.065.525.865.8612,434,000
Aug 07, 20247.137.286.826.846.849,277,100
Aug 06, 20247.147.146.917.007.002,379,900
Aug 05, 20246.897.266.657.097.093,492,000
Aug 02, 20247.407.557.217.517.512,567,500
Aug 01, 20248.118.137.547.687.683,146,400
Jul 31, 20248.198.438.088.108.104,230,600
Jul 30, 20248.148.357.868.128.121,943,400
Jul 29, 20248.308.477.988.078.072,194,600
Jul 26, 20248.268.328.068.218.212,041,900
Jul 25, 20247.648.227.608.108.102,632,000
Jul 24, 20247.868.107.677.687.682,587,700
Jul 23, 20247.658.037.647.987.981,764,700
Jul 22, 20247.807.847.597.657.651,964,600
Jul 19, 20247.687.897.597.757.753,503,600
Jul 18, 20248.238.337.717.757.753,547,000
Jul 17, 20247.858.367.828.198.194,869,800
Jul 16, 20247.688.107.687.977.974,234,300
Jul 15, 20247.557.757.487.597.592,798,800
Jul 12, 20247.597.637.437.447.441,885,300
Jul 11, 20247.357.657.297.487.482,991,900
Jul 10, 20247.377.377.047.137.132,322,700
Jul 09, 20247.337.387.097.307.302,186,800
Jul 08, 20247.497.517.347.377.371,498,300
Jul 05, 20247.327.467.247.427.421,781,600
Jul 03, 20247.217.497.207.407.401,299,700
Jul 02, 20247.227.297.027.177.171,790,900
Jul 01, 20247.357.397.197.237.232,060,500
Jun 28, 20247.477.507.267.377.374,449,300
Jun 27, 20247.047.466.997.457.453,071,400
Jun 26, 20246.997.156.957.047.041,934,200
Jun 25, 20247.207.226.947.007.001,775,100
Jun 24, 20247.247.397.037.207.202,560,400
Jun 21, 20246.997.356.997.277.2710,438,400
Jun 20, 20246.977.016.777.007.002,530,600
Jun 18, 20247.037.046.896.996.992,819,800
Jun 17, 20247.177.186.917.087.083,175,400
Jun 14, 20247.217.257.097.207.202,247,400
Jun 13, 20247.477.517.157.277.273,665,200
Jun 12, 20247.698.117.507.507.503,711,400
Jun 11, 20247.457.527.327.407.402,721,600
Jun 10, 20247.367.607.307.487.482,520,100
Jun 07, 20247.607.697.407.487.482,856,800
Jun 06, 20247.717.867.667.727.722,172,500
Jun 05, 20247.657.817.617.797.792,230,200
Jun 04, 20247.547.617.477.597.592,328,000
Jun 03, 20247.977.987.537.597.593,270,900
May 31, 20247.948.047.827.847.842,971,300
May 30, 20248.018.037.827.887.883,228,800
May 29, 20248.158.308.058.068.062,351,000
May 28, 20248.528.588.258.298.292,313,000
May 24, 20248.628.738.488.488.482,049,500
May 23, 20248.928.988.508.628.622,620,300
May 22, 20248.628.858.568.788.782,705,100
May 21, 20248.608.658.508.608.602,967,800
May 20, 20248.708.808.618.768.762,555,300
May 17, 20248.848.978.618.708.703,072,000
May 16, 20248.848.978.748.898.892,879,800
May 15, 20249.209.268.678.808.803,799,600
May 14, 20248.809.398.809.079.075,088,500
May 13, 20248.718.958.658.708.702,899,100
May 10, 20248.518.658.408.638.633,837,100
May 09, 20248.288.648.278.558.553,565,500
May 08, 20248.408.498.268.318.314,259,600
May 07, 20248.788.788.458.518.515,079,700
May 06, 20248.518.998.438.788.786,650,200
May 03, 20248.979.008.348.488.489,888,500
May 02, 20248.158.817.838.798.7928,463,700
May 01, 202412.7313.3512.5812.9312.937,424,900
Apr 30, 202412.7512.8612.5612.6512.653,265,400
Apr 29, 202413.0013.2412.8912.9712.972,925,200
Apr 26, 202412.5813.0612.5212.9512.953,414,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...