Canada markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.05+0.58 (+2.37%)
At close: 04:00PM EST
25.11 +0.06 (+0.24%)
After hours: 07:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202224.5725.1823.5025.0525.052,688,518
Jan. 27, 202226.1326.5024.2724.4724.473,197,800
Jan. 26, 202227.6028.3425.3725.4925.494,644,900
Jan. 25, 202226.7627.9026.0826.5326.532,918,100
Jan. 24, 202226.8028.0624.6528.0028.005,160,600
Jan. 21, 202229.3229.9928.0928.1028.103,959,500
Jan. 20, 202230.2131.7129.6629.7229.722,514,100
Jan. 19, 202230.1231.0729.4329.5229.522,203,800
Jan. 18, 202230.5531.3829.7829.9529.952,243,700
Jan. 14, 202231.4032.0030.0831.2231.222,386,900
Jan. 13, 202233.2433.5531.3231.4231.422,302,300
Jan. 12, 202234.4535.3333.0233.2133.211,886,200
Jan. 11, 202233.1435.1432.5634.2534.252,407,900
Jan. 10, 202232.2633.4131.3533.3533.353,153,300
Jan. 07, 202231.6634.0331.5633.0133.013,235,500
Jan. 06, 202231.6032.6930.7031.7731.772,878,500
Jan. 05, 202234.1634.5831.7832.1432.143,288,900
Jan. 04, 202236.2036.2133.3034.4934.493,035,500
Jan. 03, 202236.0036.6234.8336.3036.302,061,100
Dec. 31, 202136.9237.5435.4335.4535.452,339,800
Dec. 30, 202135.0237.9734.7637.2337.232,922,000
Dec. 29, 202136.2936.5634.8435.0935.092,470,000
Dec. 28, 202137.7638.1536.0236.2636.262,489,300
Dec. 27, 202139.3039.7437.5137.7537.752,127,800
Dec. 23, 202139.6339.6338.5039.3839.381,624,300
Dec. 22, 202140.2741.0039.1339.6439.641,364,300
Dec. 21, 202138.4240.6438.1540.5940.592,119,900
Dec. 20, 202138.9240.2638.0338.1838.182,167,200
Dec. 17, 202138.4640.8337.4740.6840.683,718,300
Dec. 16, 202139.9141.4038.2038.6938.692,632,200
Dec. 15, 202139.1040.4037.6039.9139.912,520,200
Dec. 14, 202139.6940.2538.5539.3939.392,129,400
Dec. 13, 202140.4441.7239.0040.3140.312,101,300
Dec. 10, 202141.3942.5039.9540.4440.442,147,200
Dec. 09, 202143.0844.0840.5341.1241.122,308,900
Dec. 08, 202139.6043.7739.3943.2143.213,424,200
Dec. 07, 202138.2440.3738.0339.4539.453,315,800
Dec. 06, 202135.3638.0233.5537.7137.713,793,300
Dec. 03, 202138.6439.6335.2735.9235.925,513,500
Dec. 02, 202135.2937.6035.2036.4536.453,067,300
Dec. 01, 202141.2441.3835.7636.0836.085,464,200
Nov. 30, 202141.7142.2238.7540.7640.763,281,000
Nov. 29, 202140.4941.4639.5541.2841.282,235,800
Nov. 26, 202139.7141.7139.7040.5340.531,680,700
Nov. 24, 202139.2640.4038.2840.0840.082,251,500
Nov. 23, 202140.9241.7438.5239.5339.534,138,700
Nov. 22, 202143.5743.9240.3441.2441.243,675,600
Nov. 19, 202145.8546.4943.8443.9243.922,120,800
Nov. 18, 202147.5047.5445.2545.4545.452,231,700
Nov. 17, 202149.3749.3747.4347.4447.441,873,400
Nov. 16, 202148.6449.9348.0349.6749.672,807,500
Nov. 15, 202150.7751.0349.2849.6049.602,454,800
Nov. 12, 202150.7551.5049.6750.6150.611,836,700
Nov. 11, 202149.8350.8949.6050.1450.141,504,900
Nov. 10, 202150.9451.6948.6549.1349.132,373,500
Nov. 09, 202152.5653.5150.6851.3051.302,094,500
Nov. 08, 202150.0052.5349.6252.3852.382,801,600
Nov. 05, 202150.2951.4948.2149.7949.796,806,000
Nov. 04, 202156.6658.6253.2554.3954.399,096,200
Nov. 03, 202149.1853.4448.6153.3253.327,696,600
Nov. 02, 202152.4752.6048.6449.3249.323,049,100
Nov. 01, 202150.6152.0550.2951.5051.502,726,400
Oct. 29, 202149.8651.4149.1450.6150.612,093,900
Oct. 28, 202148.0350.6347.5649.9349.932,375,400
Oct. 27, 202149.6051.1848.0148.2048.202,243,800
Oct. 26, 202150.6052.5949.4249.8649.866,417,500
Oct. 25, 202148.0050.4647.2050.0550.052,943,300
Oct. 22, 202149.2749.6947.2848.1948.193,115,600
Oct. 21, 202148.9050.8048.3849.5849.582,714,000
Oct. 20, 202149.0251.5948.2449.3249.325,165,700
Oct. 19, 202145.1550.0044.6349.5749.577,690,600
Oct. 18, 202144.3945.6744.1544.7744.772,233,300
Oct. 15, 202144.2245.6943.7844.8944.892,829,000
Oct. 14, 202144.2245.0043.7243.8843.881,715,700
Oct. 13, 202142.3343.8342.0943.7943.792,183,900
Oct. 12, 202141.5042.5541.1542.0742.071,861,400
Oct. 11, 202140.1442.0140.0441.3641.362,159,800
Oct. 08, 202140.5040.9939.9740.3140.311,642,300
Oct. 07, 202140.0041.0839.7540.6140.612,353,500
Oct. 06, 202137.5139.8737.1039.6039.602,486,800
Oct. 05, 202136.7938.9836.7838.0138.012,964,100
Oct. 04, 202139.6839.8736.6236.9836.984,967,300
Oct. 01, 202141.0041.0039.4840.5640.561,912,100
Sep. 30, 202139.5141.0939.3140.4440.442,004,600
Sep. 29, 202140.4240.8439.3239.4439.442,082,300
Sep. 28, 202142.0842.1839.9339.9639.963,545,900
Sep. 27, 202141.5042.9740.5242.7742.772,044,700
Sep. 24, 202142.9443.1241.5742.0442.041,791,300
Sep. 23, 202142.8343.3542.0243.0843.081,774,500
Sep. 22, 202142.2443.2341.9242.6542.651,534,100
Sep. 21, 202142.7343.7442.2042.2442.241,544,800
Sep. 20, 202143.6144.5041.9242.4442.442,796,100
Sep. 17, 202144.4845.1943.6844.8744.873,753,500
Sep. 16, 202143.3944.4342.8344.2844.281,995,800
Sep. 15, 202143.7543.7742.6543.5743.572,189,500
Sep. 14, 202143.9045.0743.5344.0744.071,753,900
Sep. 13, 202143.9845.0242.7343.9143.912,595,100
Sep. 10, 202145.8245.9443.7643.9843.982,395,100
Sep. 09, 202144.8346.0944.4445.6245.621,405,600
Sep. 08, 202146.9546.9544.3645.1445.142,617,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...