FSLY - Fastly, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202316.3917.1516.2916.6916.692,600,500
Jun 05, 202316.0016.6915.9716.4616.461,560,200
Jun 02, 202316.7116.8516.0916.4916.492,624,300
Jun 01, 202315.6616.4415.5116.3416.342,396,500
May 31, 202315.6716.3015.5616.2816.283,369,700
May 30, 202315.8516.2015.5915.9215.923,188,800
May 26, 202314.7815.5614.7815.4315.432,632,800
May 25, 202315.2715.4514.4714.7814.782,910,500
May 24, 202314.1914.9313.9714.8214.822,959,100
May 23, 202313.3515.1213.2114.4814.485,583,900
May 22, 202312.9113.6712.8613.4613.462,905,300
May 19, 202313.1313.2612.5912.8912.892,554,900
May 18, 202313.1013.3512.9113.2413.242,880,900
May 17, 202312.8713.3112.7313.2713.272,014,000
May 16, 202313.1713.4412.7612.8612.862,948,700
May 15, 202313.0213.3912.8113.2113.212,133,900
May 12, 202313.1413.5012.6212.9712.971,994,700
May 11, 202312.9813.1912.5313.1413.142,097,100
May 10, 202312.6313.3812.6313.0313.033,406,000
May 09, 202312.1612.5012.1312.3112.311,892,800
May 08, 202312.0012.8011.9312.4712.474,336,200
May 05, 202312.0012.2611.6111.7811.784,264,700
May 04, 202313.2813.5311.7311.8511.856,253,200
May 03, 202314.1514.1813.4413.5313.536,566,500
May 02, 202314.6014.6314.1814.1914.192,378,500
May 01, 202314.7214.9514.3514.7314.732,609,700
Apr 28, 202314.6414.8014.1014.7814.782,767,900
Apr 27, 202315.1915.3614.6915.1015.102,173,000
Apr 26, 202315.4115.6514.8014.8414.842,118,600
Apr 25, 202315.7315.7314.9414.9614.962,588,200
Apr 24, 202316.5717.1115.4515.9615.963,324,000
Apr 21, 202316.2916.6715.9516.4316.432,769,500
Apr 20, 202316.6817.0716.2616.3216.322,341,900
Apr 19, 202316.3416.6116.1416.4316.432,011,200
Apr 18, 202316.1216.8016.1016.7516.753,423,800
Apr 17, 202315.9216.1315.5615.7315.731,733,900
Apr 14, 202316.2316.5215.7315.9315.931,617,300
Apr 13, 202316.7117.2416.4116.4216.422,581,200
Apr 12, 202317.4317.4816.3716.4116.413,010,500
Apr 11, 202316.2717.0016.2416.8916.894,947,400
Apr 10, 202315.3015.6515.1315.6215.621,974,100
Apr 06, 202315.3815.8615.2615.7415.742,086,800
Apr 05, 202316.9516.9515.3615.6415.644,559,900
Apr 04, 202316.8117.2916.6417.0117.013,920,400
Apr 03, 202317.3717.6916.3116.5116.514,597,200
Mar 31, 202316.8418.0816.7217.7617.764,811,100
Mar 30, 202316.8117.1316.6816.9516.952,121,500
Mar 29, 202316.5617.1616.2116.5616.563,889,400
Mar 28, 202316.2616.5915.9716.4216.422,429,600
Mar 27, 202316.2916.6315.9216.3916.394,138,500
Mar 24, 202315.8216.1515.6516.0316.032,215,500
Mar 23, 202315.7616.5515.5315.9415.943,079,500
Mar 22, 202316.0016.3915.4915.5415.542,691,100
Mar 21, 202315.4816.2415.4216.0616.063,059,700
Mar 20, 202315.2015.5815.0315.3315.332,875,700
Mar 17, 202316.3316.3415.3315.4215.427,313,700
Mar 16, 202314.5716.1514.5516.1116.116,476,200
Mar 15, 202313.5814.8613.4214.5714.574,657,600
Mar 14, 202313.9614.2913.6013.8513.852,598,600
Mar 13, 202313.1013.7212.8113.4613.463,202,400
Mar 10, 202314.1214.1212.9713.3813.385,670,200
Mar 09, 202315.2015.4914.0914.1814.183,658,800
Mar 08, 202315.1015.4114.9015.3515.353,062,000
Mar 07, 202314.9315.6514.8115.1315.135,247,000
Mar 06, 202315.1515.6014.8415.0015.005,338,100
Mar 03, 202313.5614.9813.5514.9614.965,490,400
Mar 02, 202313.3613.8013.2213.5313.532,406,000
Mar 01, 202313.9414.1213.4013.6113.612,989,600
Feb 28, 202313.7214.1313.5613.8913.893,391,100
Feb 27, 202313.6413.9513.3713.7713.774,989,300
Feb 24, 202314.0514.2813.8013.9113.913,889,300
Feb 23, 202315.0515.1213.9414.7414.744,101,200
Feb 22, 202314.3114.8714.1314.8714.874,970,400
Feb 21, 202315.5015.8314.0314.3114.318,054,800
Feb 17, 202316.0616.2615.3615.9015.9010,880,500
Feb 16, 202313.7817.1813.4916.0616.0627,573,500
Feb 15, 202313.5114.1913.3613.8713.879,882,300
Feb 14, 202312.2513.4812.1613.4313.4312,897,200
Feb 13, 202311.1013.0810.7512.6012.6034,855,700
Feb 10, 202310.0010.119.729.879.872,478,900
Feb 09, 202311.0211.0210.1910.2110.212,123,300
Feb 08, 202311.0111.4610.7510.7510.752,022,500
Feb 07, 202310.8511.2710.6111.0911.092,721,400
Feb 06, 202311.0411.3910.7310.8810.881,943,600
Feb 03, 202311.3712.0511.2411.3211.323,161,000
Feb 02, 202311.1112.3311.1111.9011.906,620,700
Feb 01, 202310.3510.9110.1410.7110.713,925,100
Jan 31, 202310.1910.4310.1010.3510.351,909,800
Jan 30, 202310.3010.4710.0510.0910.091,993,900
Jan 27, 202310.1910.7510.1510.5510.553,241,800
Jan 26, 202310.1210.509.7310.2810.282,664,300
Jan 25, 20239.9910.099.549.959.952,573,600
Jan 24, 202310.3710.8910.1910.2510.252,235,300
Jan 23, 202310.3010.6710.1610.6210.622,948,500
Jan 20, 202310.0210.439.8010.2410.243,332,500
Jan 19, 202310.0510.239.669.889.883,011,200
Jan 18, 202310.3910.7010.1210.2910.294,214,000
Jan 17, 20239.6910.229.5510.1610.162,825,100
Jan 13, 20239.489.869.399.669.662,235,900
Jan 12, 20239.419.639.059.629.622,241,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...