Canada markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.05+1.44 (+8.67%)
At close: 04:00PM EST
18.00 -0.05 (-0.28%)
After hours: 07:59PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202316.6918.0616.6018.0518.052,979,100
Nov 30, 202318.2118.4716.4216.6116.615,469,200
Nov 29, 202318.2318.8318.2318.5618.562,921,200
Nov 28, 202318.1818.6117.8518.1718.172,918,600
Nov 27, 202317.5118.0517.2617.9517.951,686,000
Nov 24, 202317.6917.8417.5517.6417.64568,700
Nov 22, 202317.7018.0017.5017.7817.781,897,100
Nov 21, 202318.4318.6717.3617.4317.432,894,100
Nov 20, 202317.7218.9417.6918.7518.753,843,500
Nov 17, 202316.4017.9716.3917.9717.973,442,000
Nov 16, 202316.6216.6215.3416.2516.255,993,000
Nov 15, 202317.0917.7416.9917.2817.282,840,700
Nov 14, 202317.0917.5316.9217.0417.042,887,500
Nov 13, 202316.2116.4715.8716.0216.021,643,400
Nov 10, 202316.4416.6116.1216.4016.401,881,800
Nov 09, 202317.0417.2916.2616.3916.391,906,300
Nov 08, 202317.3617.4316.8117.0117.012,028,300
Nov 07, 202316.7617.7416.7617.2817.282,824,100
Nov 06, 202317.5917.6616.0516.5716.573,521,500
Nov 03, 202316.7917.7716.6817.5617.564,809,500
Nov 02, 202317.5017.9516.3416.4716.476,935,600
Nov 01, 202314.4914.6114.1014.2514.255,180,800
Oct 31, 202314.3514.7514.1414.6714.672,446,600
Oct 30, 202314.3914.4213.8114.2514.252,525,500
Oct 27, 202314.4114.5413.7514.1214.122,438,000
Oct 26, 202314.2314.4713.6414.1514.153,168,800
Oct 25, 202314.6614.7514.0814.2214.222,018,000
Oct 24, 202314.5015.4814.4715.0015.002,357,200
Oct 23, 202314.3714.7314.1214.2414.241,566,600
Oct 20, 202314.6814.9114.2114.6614.663,139,700
Oct 19, 202315.1715.5814.8014.8114.812,309,800
Oct 18, 202315.4115.5214.9915.1215.121,689,900
Oct 17, 202315.1515.9015.1115.6815.682,234,600
Oct 16, 202314.8515.6914.5915.5215.523,208,100
Oct 13, 202315.7615.7614.6114.7014.703,412,100
Oct 12, 202316.4116.4615.6515.7715.771,767,000
Oct 11, 202316.6517.0416.1616.4616.461,724,000
Oct 10, 202316.5017.2616.4116.4716.472,328,200
Oct 09, 202315.7816.7115.6716.6516.652,674,100
Oct 06, 202315.4916.1615.3616.1116.112,691,600
Oct 05, 202317.6117.8015.6515.7615.767,458,200
Oct 04, 202317.9418.2617.5518.2518.252,015,000
Oct 03, 202318.5118.7217.6117.7417.742,381,800
Oct 02, 202319.0819.5018.6518.8318.831,725,900
Sept 29, 202319.0719.5318.8619.1719.172,139,300
Sept 28, 202318.1219.4018.0918.7318.732,543,100
Sept 27, 202318.2418.4917.8918.3218.321,345,300
Sept 26, 202318.0018.7517.6517.7717.771,559,800
Sept 25, 202318.2718.4618.0718.2618.261,815,700
Sept 22, 202318.4818.6618.0918.5018.501,807,400
Sept 21, 202318.8919.0218.1418.1918.192,589,400
Sept 20, 202319.7920.2019.3519.3619.361,655,500
Sept 19, 202319.7919.8819.1819.6819.682,508,800
Sept 18, 202320.4020.4319.9219.9419.941,958,700
Sept 15, 202321.5621.5620.4220.5420.545,080,400
Sept 14, 202322.5922.6021.2521.6221.622,433,300
Sept 13, 202322.7122.9021.8322.3522.353,071,200
Sept 12, 202323.1923.4822.6122.8222.821,923,800
Sept 11, 202322.8023.7222.7323.4723.471,834,300
Sept 08, 202323.2323.7022.6723.0023.002,347,800
Sept 07, 202323.2023.5922.9623.3823.382,008,400
Sept 06, 202323.8824.1323.3223.7623.762,072,300
Sept 05, 202323.8024.1523.6024.0124.012,379,100
Sept 01, 202324.0124.3123.6124.1024.102,038,700
Aug 31, 202323.5024.2023.4423.7923.792,788,300
Aug 30, 202323.0023.4722.5223.4423.442,631,700
Aug 29, 202322.0723.6921.8123.1023.103,616,300
Aug 28, 202322.1523.2522.1522.4422.445,230,200
Aug 25, 202320.2722.1820.2721.9321.935,291,100
Aug 24, 202321.3421.4419.9720.3420.343,227,800
Aug 23, 202319.2721.1219.2421.1021.104,983,900
Aug 22, 202319.2019.5119.0119.2719.272,287,400
Aug 21, 202319.1019.5418.4718.9218.922,167,200
Aug 18, 202318.6419.8018.4619.2819.283,153,100
Aug 17, 202319.2519.3018.6919.1219.123,165,700
Aug 16, 202318.5119.5118.2419.0719.073,724,800
Aug 15, 202318.9519.3918.7018.7218.722,237,800
Aug 14, 202319.2019.4018.9119.1019.101,585,500
Aug 11, 202319.0319.8018.8519.6019.602,029,000
Aug 10, 202320.6920.9319.2119.3119.313,404,000
Aug 09, 202320.9721.5420.2420.3820.385,032,200
Aug 08, 202320.3021.3619.7320.9120.914,140,600
Aug 07, 202321.1021.1019.4320.7420.743,690,900
Aug 04, 202320.4321.1920.2420.9820.985,576,000
Aug 03, 202318.3520.5818.0020.2420.2410,402,200
Aug 02, 202317.3217.3216.2616.4516.453,509,300
Aug 01, 202318.1418.3017.8717.9417.942,732,200
Jul 31, 202317.8018.5117.8018.3718.372,847,400
Jul 28, 202317.4817.9217.3917.6717.671,700,400
Jul 27, 202317.8918.0016.7516.9416.941,679,000
Jul 26, 202317.1817.5317.0917.4517.451,296,400
Jul 25, 202317.6417.8017.2517.3017.301,656,300
Jul 24, 202317.3517.4917.0217.4917.492,440,800
Jul 21, 202317.8618.1317.1317.1917.192,544,800
Jul 20, 202318.8319.0517.5617.6517.652,718,900
Jul 19, 202319.2019.9819.0419.2119.213,154,900
Jul 18, 202317.8718.9017.8318.8518.853,025,200
Jul 17, 202317.5018.2717.3217.9917.991,525,300
Jul 14, 202318.1718.7717.4717.5017.502,348,600
Jul 13, 202317.5518.2317.5018.1818.182,587,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...