Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202212.8713.6012.7713.2013.2012,864,302
Jun 23, 202211.7812.7211.7712.6512.654,718,400
Jun 22, 202211.2912.2211.1211.6611.664,980,100
Jun 21, 202211.1811.9811.1511.5311.535,245,600
Jun 17, 202210.2911.0210.2810.9410.946,771,200
Jun 16, 202210.5410.7110.0610.2510.253,644,100
Jun 15, 202210.2911.1810.2310.9610.964,542,000
Jun 14, 202210.4110.6110.0010.1810.182,980,000
Jun 13, 202210.9811.1810.1810.3610.363,844,100
Jun 10, 202211.9912.1211.3311.5211.523,495,100
Jun 09, 202213.1913.2112.4012.4112.413,707,100
Jun 08, 202212.7013.6612.6813.3613.364,048,800
Jun 07, 202212.2112.6611.9012.6212.622,726,800
Jun 06, 202212.7512.9312.0712.4312.433,897,400
Jun 03, 202212.8513.0312.2412.4312.433,325,700
Jun 02, 202212.5713.4512.5013.0113.016,179,100
Jun 01, 202213.0913.4712.5112.6212.623,451,600
May 31, 202213.1913.5212.7913.0513.053,806,500
May 27, 202212.5613.2412.5613.1813.184,035,700
May 26, 202211.0912.8211.0912.4612.465,064,100
May 25, 202210.7111.3010.6211.2411.242,922,900
May 24, 202211.6911.6910.5610.7110.713,421,100
May 23, 202211.8012.0411.3011.8511.853,250,800
May 20, 202212.1912.5011.4611.9311.934,711,300
May 19, 202211.1212.4611.0112.1212.125,112,900
May 18, 202211.6911.9610.9911.0611.063,724,300
May 17, 202211.8512.3511.2511.8311.834,664,600
May 16, 202212.1112.5511.5011.5111.515,035,900
May 13, 202211.0512.3611.0012.2812.286,870,900
May 12, 20229.6010.899.5010.7510.758,224,600
May 11, 202211.0611.1910.0110.0410.046,545,400
May 10, 202211.9912.3710.5011.1411.147,384,800
May 09, 202212.8112.8811.6311.7411.745,632,800
May 06, 202213.5613.6812.6413.1213.126,148,500
May 05, 202214.5414.9913.4913.8113.8110,478,800
May 04, 202216.3417.0015.0016.8616.866,987,300
May 03, 202216.4617.3116.3016.7016.703,734,900
May 02, 202215.8116.6515.4916.6016.604,798,300
Apr 29, 202217.2517.6915.8815.9015.903,795,800
Apr 28, 202216.4017.1815.6317.1017.104,876,000
Apr 27, 202216.7317.0215.8916.3116.314,756,900
Apr 26, 202217.6617.9416.4716.6216.624,408,700
Apr 25, 202217.0018.1116.8018.1018.105,325,400
Apr 22, 202217.1617.7416.5617.0217.023,963,500
Apr 21, 202218.1518.6616.9217.0717.074,086,900
Apr 20, 202219.5019.5617.5817.8817.884,829,900
Apr 19, 202219.0619.9018.9119.6919.693,407,100
Apr 18, 202218.7919.1618.0919.0919.095,310,200
Apr 14, 202219.1620.0318.8418.8818.8813,436,200
Apr 13, 202218.3219.4218.2519.0619.065,366,400
Apr 12, 202218.9019.4318.1618.3318.335,118,000
Apr 11, 202217.6118.8817.2118.5618.565,301,400
Apr 08, 202217.7318.8917.4518.1218.129,919,400
Apr 07, 202217.6818.1716.9917.7317.733,126,700
Apr 06, 202218.0018.0717.1017.7017.703,647,500
Apr 05, 202219.2619.4518.1718.4118.413,358,600
Apr 04, 202218.8619.6318.7619.3519.353,774,700
Apr 01, 202217.9818.9617.8618.7118.715,222,500
Mar 31, 202217.8318.0517.3517.3817.382,080,700
Mar 30, 202218.1618.8617.7517.8617.863,262,300
Mar 29, 202217.7118.6117.6118.4518.454,614,200
Mar 28, 202216.7517.6816.6217.3317.333,280,000
Mar 25, 202217.6417.6816.5116.6816.683,566,800
Mar 24, 202217.2117.6416.5417.6017.602,916,900
Mar 23, 202217.1417.9016.8317.1517.153,352,700
Mar 22, 202216.4617.6516.3417.3217.324,922,500
Mar 21, 202217.0017.1116.2816.5916.593,668,900
Mar 18, 202216.1517.2816.1517.0717.0712,057,100
Mar 17, 202215.1316.4315.0016.4016.404,450,000
Mar 16, 202213.9615.4413.9615.4315.435,965,200
Mar 15, 202213.0913.8813.0113.7013.704,766,700
Mar 14, 202214.0714.5313.2213.3013.306,302,900
Mar 11, 202214.7715.1413.8813.8913.895,143,300
Mar 10, 202215.3615.3914.4414.6914.694,713,800
Mar 09, 202215.5015.6515.1015.6115.617,540,600
Mar 08, 202214.8515.5514.2414.9814.987,366,400
Mar 07, 202215.4515.9214.9015.0015.006,854,300
Mar 04, 202216.7917.0715.2215.3915.397,729,700
Mar 03, 202218.0218.0216.4616.6316.636,749,000
Mar 02, 202218.0018.2917.2017.9617.967,357,400
Mar 01, 202218.7718.9017.9818.0318.037,146,100
Feb 28, 202218.5818.9317.1718.6018.6010,913,800
Feb 25, 202218.7218.7817.2118.6918.698,433,900
Feb 24, 202216.7418.9216.4118.7618.7612,454,800
Feb 23, 202218.9419.3217.4917.6517.6510,180,500
Feb 22, 202218.3119.7918.0218.9418.949,419,000
Feb 18, 202220.0120.0218.5218.7018.7016,785,600
Feb 17, 202220.6921.4019.1319.2019.2028,778,400
Feb 16, 202228.6529.1727.8728.9328.938,180,700
Feb 15, 202228.8729.9928.6129.5029.502,399,000
Feb 14, 202227.6729.2227.6728.1928.192,337,600
Feb 11, 202228.7029.9627.6328.1628.162,540,300
Feb 10, 202228.4429.9828.1428.6228.622,255,400
Feb 09, 202228.1029.2527.6529.1529.152,249,600
Feb 08, 202226.5027.7726.1627.6127.611,997,300
Feb 07, 202226.8128.2726.6926.9126.911,937,500
Feb 04, 202225.9027.0025.2726.7826.782,430,900
Feb 03, 202226.2627.0025.4425.5625.562,422,200
Feb 02, 202229.2329.3026.8327.3827.382,453,400
Feb 01, 202229.4129.6127.9629.2029.202,300,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...