Canada markets open in 6 hours 19 minutes

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.09+0.21 (+1.93%)
At close: 04:00PM EST
11.19 +0.10 (+0.90%)
After hours: 07:57PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202310.8511.2710.6111.0911.092,719,600
Feb 06, 202311.0411.3910.7310.8810.881,943,600
Feb 03, 202311.3712.0511.2411.3211.323,160,000
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, 202310.1910.7510.1510.5510.553,240,300
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, 20239.489.869.399.669.662,235,200
Jan 12, 20239.419.639.059.629.622,241,300
Jan 11, 20238.989.468.889.269.262,955,200
Jan 10, 20238.869.078.748.868.862,853,700
Jan 09, 20238.739.238.668.828.823,837,500
Jan 06, 20238.308.497.978.488.482,482,200
Jan 05, 20238.338.397.978.248.242,668,600
Jan 04, 20238.258.598.008.428.423,269,700
Jan 03, 20238.378.567.978.088.082,385,100
Dec 30, 20227.908.237.888.198.192,481,600
Dec 29, 20227.608.177.428.158.154,287,200
Dec 28, 20227.407.477.157.457.454,336,100
Dec 27, 20227.737.797.437.487.483,574,800
Dec 23, 20228.008.127.817.967.962,242,500
Dec 22, 20228.288.347.728.108.102,810,000
Dec 21, 20228.428.818.238.488.481,837,800
Dec 20, 20228.438.698.268.418.412,070,000
Dec 19, 20229.029.048.468.558.552,261,700
Dec 16, 20228.849.038.699.009.007,887,600
Dec 15, 20229.209.368.858.908.902,723,800
Dec 14, 20229.699.849.269.509.502,879,400
Dec 13, 202210.2510.799.429.659.653,860,300
Dec 12, 20229.459.659.309.589.582,302,600
Dec 09, 20229.8610.069.509.529.522,236,800
Dec 08, 20229.6610.209.619.959.953,061,500
Dec 07, 20229.339.799.209.599.592,047,300
Dec 06, 20229.739.779.199.359.352,657,800
Dec 05, 202210.1210.349.489.679.672,807,500
Dec 02, 20229.7410.519.6010.2010.203,312,900
Dec 01, 20229.7610.259.7110.0610.064,719,300
Nov 30, 20228.829.738.789.669.663,795,100
Nov 29, 20228.898.998.598.808.802,495,600
Nov 28, 20228.448.938.408.728.722,816,300
Nov 25, 20228.478.668.428.558.55918,900
Nov 23, 20228.398.668.198.598.592,277,500
Nov 22, 20228.278.388.048.368.362,497,000
Nov 21, 20228.678.818.218.408.403,314,300
Nov 18, 20229.229.318.528.938.935,606,500
Nov 17, 20229.379.508.949.079.072,649,600
Nov 16, 202210.4410.449.549.779.774,427,900
Nov 15, 20229.8310.859.8310.7010.705,206,600
Nov 14, 20229.809.919.339.569.562,526,200
Nov 11, 20229.7610.159.369.969.963,855,500
Nov 10, 20228.609.638.609.589.584,904,200
Nov 09, 20228.238.517.958.038.032,801,600
Nov 08, 20228.668.718.088.468.464,110,000
Nov 07, 20228.748.938.498.758.753,140,800
Nov 04, 20228.859.028.148.668.664,420,200
Nov 03, 20228.069.097.928.788.786,757,300
Nov 02, 20228.478.617.907.907.904,474,500
Nov 01, 20228.808.988.448.538.532,493,800
Oct 31, 20228.538.688.218.498.493,159,100
Oct 28, 20228.378.608.138.588.582,396,400
Oct 27, 20228.738.928.478.508.502,403,400
Oct 26, 20228.529.118.438.578.572,814,900
Oct 25, 20228.258.808.258.778.772,501,800
Oct 24, 20228.318.317.778.208.202,481,800
Oct 21, 20227.848.377.638.378.373,759,300
Oct 20, 20227.728.267.717.957.952,502,700
Oct 19, 20228.228.257.777.877.872,375,900
Oct 18, 20228.338.748.228.388.383,272,100
Oct 17, 20227.638.247.638.128.123,512,300
Oct 14, 20228.018.317.437.447.442,503,300
Oct 13, 20227.517.957.327.777.773,082,400
Oct 12, 20227.787.947.587.817.812,105,600
Oct 11, 20228.008.117.507.787.782,818,300
Oct 10, 20228.668.668.018.098.092,444,600
Oct 07, 20229.049.218.498.638.632,926,600
Oct 06, 20229.369.659.319.399.391,950,200
Oct 05, 20229.209.398.859.329.322,564,700
Oct 04, 20229.129.639.119.459.453,444,900
Oct 03, 20229.219.468.658.848.842,599,300
Sept 30, 20228.959.538.959.169.163,787,100
Sept 29, 20228.789.008.618.988.983,384,600
Sept 28, 20228.608.988.568.938.932,493,900
Sept 27, 20228.338.798.338.498.492,274,700
Sept 26, 20228.408.808.188.198.192,469,700
Sept 23, 20228.338.508.128.398.393,040,800
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, 20229.529.649.219.289.287,991,800
Sept 15, 20229.5510.229.509.869.862,825,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...