Canada markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.49+0.30 (+3.66%)
At close: 04:00PM EDT
8.51 +0.02 (+0.24%)
After hours: 05:21PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20228.338.788.338.498.492,273,788
Sept 26, 20228.408.808.188.198.192,469,700
Sept 23, 20228.338.508.128.398.393,037,100
Sept 22, 20228.718.958.388.448.442,545,400
Sept 21, 20229.009.278.738.758.752,581,500
Sept 20, 20229.209.318.948.988.982,104,800
Sept 19, 20229.119.459.039.329.322,215,400
Sept 16, 20229.529.649.219.289.287,875,900
Sept 15, 20229.5510.229.509.869.862,825,100
Sept 14, 20229.539.809.219.689.682,773,600
Sept 13, 20229.739.899.459.659.653,737,300
Sept 12, 20229.9310.529.9010.5010.503,509,700
Sept 09, 20229.309.809.309.799.793,421,400
Sept 08, 20228.909.148.779.109.102,367,400
Sept 07, 20228.939.238.669.059.053,095,400
Sept 06, 20228.489.278.278.988.987,382,300
Sept 02, 20228.998.998.448.478.473,382,400
Sept 01, 20229.159.228.558.778.775,257,000
Aug 31, 20229.749.859.329.359.353,150,000
Aug 30, 20229.329.669.229.499.494,009,100
Aug 29, 20229.119.429.089.159.153,151,200
Aug 26, 20229.6510.029.129.279.275,470,300
Aug 25, 20229.729.869.519.799.792,724,100
Aug 24, 20229.579.879.379.579.574,372,600
Aug 23, 20229.8010.069.499.529.523,843,400
Aug 22, 202210.2110.459.769.859.854,627,600
Aug 19, 202210.8010.9510.2410.3310.334,383,000
Aug 18, 202211.1411.1810.8811.1111.112,398,400
Aug 17, 202211.6111.6111.1111.1811.184,019,700
Aug 16, 202211.9712.1111.4011.8811.883,220,500
Aug 15, 202212.0012.4211.9412.1412.142,593,900
Aug 12, 202211.7512.2011.6412.1912.193,292,400
Aug 11, 202212.0512.7411.5511.5511.553,781,700
Aug 10, 202211.8812.0011.5211.8411.843,537,900
Aug 09, 202211.8511.8511.1411.3711.373,871,400
Aug 08, 202211.4012.7311.2912.0412.045,101,200
Aug 05, 202211.3311.5410.9411.2711.275,157,700
Aug 04, 202212.6612.8911.4111.5811.587,181,700
Aug 03, 202212.6713.2712.5513.2113.215,033,900
Aug 02, 202211.3312.6811.3312.3112.313,629,100
Aug 01, 202211.3011.6010.8811.5011.503,054,600
Jul 29, 202211.3011.4610.9611.3711.372,314,000
Jul 28, 202211.0311.5210.7411.4111.412,525,500
Jul 27, 202211.0411.2010.6911.1011.102,994,200
Jul 26, 202211.2311.3110.5210.6810.683,075,900
Jul 25, 202211.3511.5111.0311.4311.432,977,100
Jul 22, 202212.2812.9011.4111.5111.512,949,800
Jul 21, 202211.9912.9011.9412.6012.604,768,800
Jul 20, 202211.4812.4411.4812.0912.095,997,300
Jul 19, 202211.7011.8911.1911.4511.457,709,800
Jul 18, 202212.0212.7111.9312.1912.193,146,500
Jul 15, 202211.6311.7311.1811.6411.642,687,200
Jul 14, 202211.5411.6511.0411.3011.303,127,700
Jul 13, 202211.5611.8511.0411.6011.602,998,500
Jul 12, 202211.6212.1411.3111.8711.873,460,200
Jul 11, 202212.7513.0311.3811.6111.615,977,400
Jul 08, 202213.7114.4113.3613.5013.503,882,500
Jul 07, 202212.7514.1612.6714.0214.025,238,700
Jul 06, 202212.9313.4412.5912.7312.733,182,600
Jul 05, 202211.8413.0211.5313.0013.002,925,000
Jul 01, 202211.7612.4411.7212.0512.053,247,100
Jun 30, 202211.7511.8410.9911.6111.613,648,600
Jun 29, 202212.0912.1911.7311.9811.982,348,000
Jun 28, 202213.0713.3112.1612.2212.223,349,700
Jun 27, 202213.2713.5512.6513.1113.113,162,100
Jun 24, 202212.8713.6012.7713.2013.2017,801,200
Jun 23, 202211.7812.7211.7712.6512.654,718,400
Jun 22, 202211.2912.2211.1211.6611.664,980,100
Jun 21, 202211.1811.9811.1511.5311.535,245,600
Jun 17, 202210.2911.0210.2810.9410.946,771,200
Jun 16, 202210.5410.7110.0610.2510.253,644,100
Jun 15, 202210.2911.1810.2310.9610.964,542,000
Jun 14, 202210.4110.6110.0010.1810.182,980,000
Jun 13, 202210.9811.1810.1810.3610.363,844,100
Jun 10, 202211.9912.1211.3311.5211.523,495,100
Jun 09, 202213.1913.2112.4012.4112.413,707,100
Jun 08, 202212.7013.6612.6813.3613.364,048,800
Jun 07, 202212.2112.6611.9012.6212.622,726,800
Jun 06, 202212.7512.9312.0712.4312.433,897,400
Jun 03, 202212.8513.0312.2412.4312.433,326,400
Jun 02, 202212.5713.4512.5013.0113.016,179,100
Jun 01, 202213.0913.4712.5112.6212.623,451,600
May 31, 202213.1913.5212.7913.0513.053,806,500
May 27, 202212.5613.2412.5613.1813.184,035,700
May 26, 202211.0912.8211.0912.4612.465,064,100
May 25, 202210.7111.3010.6211.2411.242,922,900
May 24, 202211.6911.6910.5610.7110.713,421,100
May 23, 202211.8012.0411.3011.8511.853,250,800
May 20, 202212.1912.5011.4611.9311.934,711,300
May 19, 202211.1212.4611.0112.1212.125,112,900
May 18, 202211.6911.9610.9911.0611.063,724,300
May 17, 202211.8512.3511.2511.8311.834,664,600
May 16, 202212.1112.5511.5011.5111.515,035,900
May 13, 202211.0512.3611.0012.2812.286,870,900
May 12, 20229.6010.899.5010.7510.758,224,600
May 11, 202211.0611.1910.0110.0410.046,545,400
May 10, 202211.9912.3710.5011.1411.147,384,800
May 09, 202212.8112.8811.6311.7411.745,632,800
May 06, 202213.5613.6812.6413.1213.126,148,500
May 05, 202214.5414.9913.4913.8113.8110,478,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...