STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

25.05

+0.58

(+2.37%)

At close: 04:00PM EST

25.11

+0.06

(+0.24%)

After hours:

07:54PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	24.57	25.18	23.50	25.05	25.05	2,688,518
Jan. 27, 2022	26.13	26.50	24.27	24.47	24.47	3,197,800
Jan. 26, 2022	27.60	28.34	25.37	25.49	25.49	4,644,900
Jan. 25, 2022	26.76	27.90	26.08	26.53	26.53	2,918,100
Jan. 24, 2022	26.80	28.06	24.65	28.00	28.00	5,160,600
Jan. 21, 2022	29.32	29.99	28.09	28.10	28.10	3,959,500
Jan. 20, 2022	30.21	31.71	29.66	29.72	29.72	2,514,100
Jan. 19, 2022	30.12	31.07	29.43	29.52	29.52	2,203,800
Jan. 18, 2022	30.55	31.38	29.78	29.95	29.95	2,243,700
Jan. 14, 2022	31.40	32.00	30.08	31.22	31.22	2,386,900
Jan. 13, 2022	33.24	33.55	31.32	31.42	31.42	2,302,300
Jan. 12, 2022	34.45	35.33	33.02	33.21	33.21	1,886,200
Jan. 11, 2022	33.14	35.14	32.56	34.25	34.25	2,407,900
Jan. 10, 2022	32.26	33.41	31.35	33.35	33.35	3,153,300
Jan. 07, 2022	31.66	34.03	31.56	33.01	33.01	3,235,500
Jan. 06, 2022	31.60	32.69	30.70	31.77	31.77	2,878,500
Jan. 05, 2022	34.16	34.58	31.78	32.14	32.14	3,288,900
Jan. 04, 2022	36.20	36.21	33.30	34.49	34.49	3,035,500
Jan. 03, 2022	36.00	36.62	34.83	36.30	36.30	2,061,100
Dec. 31, 2021	36.92	37.54	35.43	35.45	35.45	2,339,800
Dec. 30, 2021	35.02	37.97	34.76	37.23	37.23	2,922,000
Dec. 29, 2021	36.29	36.56	34.84	35.09	35.09	2,470,000
Dec. 28, 2021	37.76	38.15	36.02	36.26	36.26	2,489,300
Dec. 27, 2021	39.30	39.74	37.51	37.75	37.75	2,127,800
Dec. 23, 2021	39.63	39.63	38.50	39.38	39.38	1,624,300
Dec. 22, 2021	40.27	41.00	39.13	39.64	39.64	1,364,300
Dec. 21, 2021	38.42	40.64	38.15	40.59	40.59	2,119,900
Dec. 20, 2021	38.92	40.26	38.03	38.18	38.18	2,167,200
Dec. 17, 2021	38.46	40.83	37.47	40.68	40.68	3,718,300
Dec. 16, 2021	39.91	41.40	38.20	38.69	38.69	2,632,200
Dec. 15, 2021	39.10	40.40	37.60	39.91	39.91	2,520,200
Dec. 14, 2021	39.69	40.25	38.55	39.39	39.39	2,129,400
Dec. 13, 2021	40.44	41.72	39.00	40.31	40.31	2,101,300
Dec. 10, 2021	41.39	42.50	39.95	40.44	40.44	2,147,200
Dec. 09, 2021	43.08	44.08	40.53	41.12	41.12	2,308,900
Dec. 08, 2021	39.60	43.77	39.39	43.21	43.21	3,424,200
Dec. 07, 2021	38.24	40.37	38.03	39.45	39.45	3,315,800
Dec. 06, 2021	35.36	38.02	33.55	37.71	37.71	3,793,300
Dec. 03, 2021	38.64	39.63	35.27	35.92	35.92	5,513,500
Dec. 02, 2021	35.29	37.60	35.20	36.45	36.45	3,067,300
Dec. 01, 2021	41.24	41.38	35.76	36.08	36.08	5,464,200
Nov. 30, 2021	41.71	42.22	38.75	40.76	40.76	3,281,000
Nov. 29, 2021	40.49	41.46	39.55	41.28	41.28	2,235,800
Nov. 26, 2021	39.71	41.71	39.70	40.53	40.53	1,680,700
Nov. 24, 2021	39.26	40.40	38.28	40.08	40.08	2,251,500
Nov. 23, 2021	40.92	41.74	38.52	39.53	39.53	4,138,700
Nov. 22, 2021	43.57	43.92	40.34	41.24	41.24	3,675,600
Nov. 19, 2021	45.85	46.49	43.84	43.92	43.92	2,120,800
Nov. 18, 2021	47.50	47.54	45.25	45.45	45.45	2,231,700
Nov. 17, 2021	49.37	49.37	47.43	47.44	47.44	1,873,400
Nov. 16, 2021	48.64	49.93	48.03	49.67	49.67	2,807,500
Nov. 15, 2021	50.77	51.03	49.28	49.60	49.60	2,454,800
Nov. 12, 2021	50.75	51.50	49.67	50.61	50.61	1,836,700
Nov. 11, 2021	49.83	50.89	49.60	50.14	50.14	1,504,900
Nov. 10, 2021	50.94	51.69	48.65	49.13	49.13	2,373,500
Nov. 09, 2021	52.56	53.51	50.68	51.30	51.30	2,094,500
Nov. 08, 2021	50.00	52.53	49.62	52.38	52.38	2,801,600
Nov. 05, 2021	50.29	51.49	48.21	49.79	49.79	6,806,000
Nov. 04, 2021	56.66	58.62	53.25	54.39	54.39	9,096,200
Nov. 03, 2021	49.18	53.44	48.61	53.32	53.32	7,696,600
Nov. 02, 2021	52.47	52.60	48.64	49.32	49.32	3,049,100
Nov. 01, 2021	50.61	52.05	50.29	51.50	51.50	2,726,400
Oct. 29, 2021	49.86	51.41	49.14	50.61	50.61	2,093,900
Oct. 28, 2021	48.03	50.63	47.56	49.93	49.93	2,375,400
Oct. 27, 2021	49.60	51.18	48.01	48.20	48.20	2,243,800
Oct. 26, 2021	50.60	52.59	49.42	49.86	49.86	6,417,500
Oct. 25, 2021	48.00	50.46	47.20	50.05	50.05	2,943,300
Oct. 22, 2021	49.27	49.69	47.28	48.19	48.19	3,115,600
Oct. 21, 2021	48.90	50.80	48.38	49.58	49.58	2,714,000
Oct. 20, 2021	49.02	51.59	48.24	49.32	49.32	5,165,700
Oct. 19, 2021	45.15	50.00	44.63	49.57	49.57	7,690,600
Oct. 18, 2021	44.39	45.67	44.15	44.77	44.77	2,233,300
Oct. 15, 2021	44.22	45.69	43.78	44.89	44.89	2,829,000
Oct. 14, 2021	44.22	45.00	43.72	43.88	43.88	1,715,700
Oct. 13, 2021	42.33	43.83	42.09	43.79	43.79	2,183,900
Oct. 12, 2021	41.50	42.55	41.15	42.07	42.07	1,861,400
Oct. 11, 2021	40.14	42.01	40.04	41.36	41.36	2,159,800
Oct. 08, 2021	40.50	40.99	39.97	40.31	40.31	1,642,300
Oct. 07, 2021	40.00	41.08	39.75	40.61	40.61	2,353,500
Oct. 06, 2021	37.51	39.87	37.10	39.60	39.60	2,486,800
Oct. 05, 2021	36.79	38.98	36.78	38.01	38.01	2,964,100
Oct. 04, 2021	39.68	39.87	36.62	36.98	36.98	4,967,300
Oct. 01, 2021	41.00	41.00	39.48	40.56	40.56	1,912,100
Sep. 30, 2021	39.51	41.09	39.31	40.44	40.44	2,004,600
Sep. 29, 2021	40.42	40.84	39.32	39.44	39.44	2,082,300
Sep. 28, 2021	42.08	42.18	39.93	39.96	39.96	3,545,900
Sep. 27, 2021	41.50	42.97	40.52	42.77	42.77	2,044,700
Sep. 24, 2021	42.94	43.12	41.57	42.04	42.04	1,791,300
Sep. 23, 2021	42.83	43.35	42.02	43.08	43.08	1,774,500
Sep. 22, 2021	42.24	43.23	41.92	42.65	42.65	1,534,100
Sep. 21, 2021	42.73	43.74	42.20	42.24	42.24	1,544,800
Sep. 20, 2021	43.61	44.50	41.92	42.44	42.44	2,796,100
Sep. 17, 2021	44.48	45.19	43.68	44.87	44.87	3,753,500
Sep. 16, 2021	43.39	44.43	42.83	44.28	44.28	1,995,800
Sep. 15, 2021	43.75	43.77	42.65	43.57	43.57	2,189,500
Sep. 14, 2021	43.90	45.07	43.53	44.07	44.07	1,753,900
Sep. 13, 2021	43.98	45.02	42.73	43.91	43.91	2,595,100
Sep. 10, 2021	45.82	45.94	43.76	43.98	43.98	2,395,100
Sep. 09, 2021	44.83	46.09	44.44	45.62	45.62	1,405,600
Sep. 08, 2021	46.95	46.95	44.36	45.14	45.14	2,617,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,228.08+511.33(+1.07%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Fastly, Inc. (FSLY)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,228.08
+511.33(+1.07%)