STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

WTI crude oil hovering near US$108, set for third straight weekly loss

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.20

+0.55

(+4.35%)

At close: 04:00PM EDT

13.18

-0.02

(-0.15%)

After hours:

07:08PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	12.87	13.60	12.77	13.20	13.20	12,864,302
Jun 23, 2022	11.78	12.72	11.77	12.65	12.65	4,718,400
Jun 22, 2022	11.29	12.22	11.12	11.66	11.66	4,980,100
Jun 21, 2022	11.18	11.98	11.15	11.53	11.53	5,245,600
Jun 17, 2022	10.29	11.02	10.28	10.94	10.94	6,771,200
Jun 16, 2022	10.54	10.71	10.06	10.25	10.25	3,644,100
Jun 15, 2022	10.29	11.18	10.23	10.96	10.96	4,542,000
Jun 14, 2022	10.41	10.61	10.00	10.18	10.18	2,980,000
Jun 13, 2022	10.98	11.18	10.18	10.36	10.36	3,844,100
Jun 10, 2022	11.99	12.12	11.33	11.52	11.52	3,495,100
Jun 09, 2022	13.19	13.21	12.40	12.41	12.41	3,707,100
Jun 08, 2022	12.70	13.66	12.68	13.36	13.36	4,048,800
Jun 07, 2022	12.21	12.66	11.90	12.62	12.62	2,726,800
Jun 06, 2022	12.75	12.93	12.07	12.43	12.43	3,897,400
Jun 03, 2022	12.85	13.03	12.24	12.43	12.43	3,325,700
Jun 02, 2022	12.57	13.45	12.50	13.01	13.01	6,179,100
Jun 01, 2022	13.09	13.47	12.51	12.62	12.62	3,451,600
May 31, 2022	13.19	13.52	12.79	13.05	13.05	3,806,500
May 27, 2022	12.56	13.24	12.56	13.18	13.18	4,035,700
May 26, 2022	11.09	12.82	11.09	12.46	12.46	5,064,100
May 25, 2022	10.71	11.30	10.62	11.24	11.24	2,922,900
May 24, 2022	11.69	11.69	10.56	10.71	10.71	3,421,100
May 23, 2022	11.80	12.04	11.30	11.85	11.85	3,250,800
May 20, 2022	12.19	12.50	11.46	11.93	11.93	4,711,300
May 19, 2022	11.12	12.46	11.01	12.12	12.12	5,112,900
May 18, 2022	11.69	11.96	10.99	11.06	11.06	3,724,300
May 17, 2022	11.85	12.35	11.25	11.83	11.83	4,664,600
May 16, 2022	12.11	12.55	11.50	11.51	11.51	5,035,900
May 13, 2022	11.05	12.36	11.00	12.28	12.28	6,870,900
May 12, 2022	9.60	10.89	9.50	10.75	10.75	8,224,600
May 11, 2022	11.06	11.19	10.01	10.04	10.04	6,545,400
May 10, 2022	11.99	12.37	10.50	11.14	11.14	7,384,800
May 09, 2022	12.81	12.88	11.63	11.74	11.74	5,632,800
May 06, 2022	13.56	13.68	12.64	13.12	13.12	6,148,500
May 05, 2022	14.54	14.99	13.49	13.81	13.81	10,478,800
May 04, 2022	16.34	17.00	15.00	16.86	16.86	6,987,300
May 03, 2022	16.46	17.31	16.30	16.70	16.70	3,734,900
May 02, 2022	15.81	16.65	15.49	16.60	16.60	4,798,300
Apr 29, 2022	17.25	17.69	15.88	15.90	15.90	3,795,800
Apr 28, 2022	16.40	17.18	15.63	17.10	17.10	4,876,000
Apr 27, 2022	16.73	17.02	15.89	16.31	16.31	4,756,900
Apr 26, 2022	17.66	17.94	16.47	16.62	16.62	4,408,700
Apr 25, 2022	17.00	18.11	16.80	18.10	18.10	5,325,400
Apr 22, 2022	17.16	17.74	16.56	17.02	17.02	3,963,500
Apr 21, 2022	18.15	18.66	16.92	17.07	17.07	4,086,900
Apr 20, 2022	19.50	19.56	17.58	17.88	17.88	4,829,900
Apr 19, 2022	19.06	19.90	18.91	19.69	19.69	3,407,100
Apr 18, 2022	18.79	19.16	18.09	19.09	19.09	5,310,200
Apr 14, 2022	19.16	20.03	18.84	18.88	18.88	13,436,200
Apr 13, 2022	18.32	19.42	18.25	19.06	19.06	5,366,400
Apr 12, 2022	18.90	19.43	18.16	18.33	18.33	5,118,000
Apr 11, 2022	17.61	18.88	17.21	18.56	18.56	5,301,400
Apr 08, 2022	17.73	18.89	17.45	18.12	18.12	9,919,400
Apr 07, 2022	17.68	18.17	16.99	17.73	17.73	3,126,700
Apr 06, 2022	18.00	18.07	17.10	17.70	17.70	3,647,500
Apr 05, 2022	19.26	19.45	18.17	18.41	18.41	3,358,600
Apr 04, 2022	18.86	19.63	18.76	19.35	19.35	3,774,700
Apr 01, 2022	17.98	18.96	17.86	18.71	18.71	5,222,500
Mar 31, 2022	17.83	18.05	17.35	17.38	17.38	2,080,700
Mar 30, 2022	18.16	18.86	17.75	17.86	17.86	3,262,300
Mar 29, 2022	17.71	18.61	17.61	18.45	18.45	4,614,200
Mar 28, 2022	16.75	17.68	16.62	17.33	17.33	3,280,000
Mar 25, 2022	17.64	17.68	16.51	16.68	16.68	3,566,800
Mar 24, 2022	17.21	17.64	16.54	17.60	17.60	2,916,900
Mar 23, 2022	17.14	17.90	16.83	17.15	17.15	3,352,700
Mar 22, 2022	16.46	17.65	16.34	17.32	17.32	4,922,500
Mar 21, 2022	17.00	17.11	16.28	16.59	16.59	3,668,900
Mar 18, 2022	16.15	17.28	16.15	17.07	17.07	12,057,100
Mar 17, 2022	15.13	16.43	15.00	16.40	16.40	4,450,000
Mar 16, 2022	13.96	15.44	13.96	15.43	15.43	5,965,200
Mar 15, 2022	13.09	13.88	13.01	13.70	13.70	4,766,700
Mar 14, 2022	14.07	14.53	13.22	13.30	13.30	6,302,900
Mar 11, 2022	14.77	15.14	13.88	13.89	13.89	5,143,300
Mar 10, 2022	15.36	15.39	14.44	14.69	14.69	4,713,800
Mar 09, 2022	15.50	15.65	15.10	15.61	15.61	7,540,600
Mar 08, 2022	14.85	15.55	14.24	14.98	14.98	7,366,400
Mar 07, 2022	15.45	15.92	14.90	15.00	15.00	6,854,300
Mar 04, 2022	16.79	17.07	15.22	15.39	15.39	7,729,700
Mar 03, 2022	18.02	18.02	16.46	16.63	16.63	6,749,000
Mar 02, 2022	18.00	18.29	17.20	17.96	17.96	7,357,400
Mar 01, 2022	18.77	18.90	17.98	18.03	18.03	7,146,100
Feb 28, 2022	18.58	18.93	17.17	18.60	18.60	10,913,800
Feb 25, 2022	18.72	18.78	17.21	18.69	18.69	8,433,900
Feb 24, 2022	16.74	18.92	16.41	18.76	18.76	12,454,800
Feb 23, 2022	18.94	19.32	17.49	17.65	17.65	10,180,500
Feb 22, 2022	18.31	19.79	18.02	18.94	18.94	9,419,000
Feb 18, 2022	20.01	20.02	18.52	18.70	18.70	16,785,600
Feb 17, 2022	20.69	21.40	19.13	19.20	19.20	28,778,400
Feb 16, 2022	28.65	29.17	27.87	28.93	28.93	8,180,700
Feb 15, 2022	28.87	29.99	28.61	29.50	29.50	2,399,000
Feb 14, 2022	27.67	29.22	27.67	28.19	28.19	2,337,600
Feb 11, 2022	28.70	29.96	27.63	28.16	28.16	2,540,300
Feb 10, 2022	28.44	29.98	28.14	28.62	28.62	2,255,400
Feb 09, 2022	28.10	29.25	27.65	29.15	29.15	2,249,600
Feb 08, 2022	26.50	27.77	26.16	27.61	27.61	1,997,300
Feb 07, 2022	26.81	28.27	26.69	26.91	26.91	1,937,500
Feb 04, 2022	25.90	27.00	25.27	26.78	26.78	2,430,900
Feb 03, 2022	26.26	27.00	25.44	25.56	25.56	2,422,200
Feb 02, 2022	29.23	29.30	26.83	27.38	27.38	2,453,400
Feb 01, 2022	29.41	29.61	27.96	29.20	29.20	2,300,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7759+0.0064(+0.83%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,454.87+165.08(+0.60%)

STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

Fastly, Inc. (FSLY)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7759
+0.0064(+0.83%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,454.87
+165.08(+0.60%)