Indicators

Fastly Inc (NY: FSLY )

8.680 -0.020 (-0.23%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.66	24.37	21.29	24.00	1,280,864	+2.37(+10.96%)
Sep 27, 2019	24.50	25.14	20.69	21.63	2,296,700	-2.76(-11.32%)
Sep 26, 2019	26.25	26.31	24.27	24.39	1,367,178	-2.14(-8.07%)
Sep 25, 2019	26.38	27.00	25.93	26.53	499,843	-0.13(-0.49%)
Sep 24, 2019	27.86	27.86	26.55	26.66	976,699	-0.70(-2.56%)
Sep 23, 2019	25.40	27.89	25.07	27.36	1,119,020	+2.22(+8.83%)
Sep 20, 2019	26.95	27.50	25.09	25.14	1,481,100	-1.48(-5.56%)
Sep 19, 2019	28.35	28.67	26.38	26.62	1,398,279	-1.99(-6.96%)
Sep 18, 2019	27.92	28.63	27.06	28.61	981,253	+0.41(+1.45%)
Sep 17, 2019	28.25	29.33	27.56	28.20	1,039,834	+0.23(+0.82%)
Sep 16, 2019	28.31	29.05	27.50	27.97	1,176,104	-1.07(-3.68%)
Sep 13, 2019	30.78	30.89	27.15	29.04	2,086,500	-1.07(-3.55%)
Sep 12, 2019	33.00	33.18	29.88	30.11	1,553,042	-2.19(-6.78%)
Sep 11, 2019	29.00	33.80	28.64	32.30	2,868,897	+3.66(+12.78%)
Sep 10, 2019	26.29	30.05	25.31	28.64	2,122,774	+1.41(+5.18%)
Sep 09, 2019	31.62	32.08	26.50	27.23	3,049,590	-4.24(-13.47%)
Sep 06, 2019	34.20	34.45	31.01	31.47	1,341,800	-2.34(-6.92%)
Sep 05, 2019	33.99	35.25	32.77	33.81	1,712,181	+1.28(+3.93%)
Sep 04, 2019	31.51	33.80	31.42	32.53	2,182,489	+1.51(+4.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.