Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastly Inc (NY: FSLY )

8.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 79.65 85.86 79.51 85.13 13,388,097 +6.98(+8.93%)
Jun 29, 2020 87.33 89.05 76.25 78.15 23,340,068 -8.36(-9.66%)
Jun 26, 2020 83.00 87.97 80.78 86.51 26,777,800 +4.84(+5.93%)
Jun 25, 2020 77.73 82.68 76.20 81.67 16,411,253 +5.60(+7.36%)
Jun 24, 2020 73.78 77.93 69.52 76.07 21,506,108 +0.17(+0.22%)
Jun 23, 2020 76.66 81.75 74.62 75.90 34,773,380 +2.63(+3.59%)
Jun 22, 2020 64.98 73.50 64.13 73.27 12,456,596 +9.58(+15.04%)
Jun 19, 2020 65.00 65.38 62.25 63.69 10,833,500 +1.55(+2.49%)
Jun 18, 2020 58.19 63.30 58.16 62.14 6,189,490 +3.89(+6.68%)
Jun 17, 2020 54.49 60.07 53.76 58.25 7,228,093 +4.69(+8.76%)
Jun 16, 2020 53.33 54.38 51.50 53.56 3,524,666 +1.58(+3.04%)
Jun 15, 2020 47.00 52.35 46.41 51.98 4,578,667 +5.16(+11.02%)
Jun 12, 2020 47.49 48.58 45.67 46.82 2,445,600 +1.00(+2.18%)
Jun 11, 2020 44.98 49.42 44.50 45.82 4,219,575 -2.04(-4.26%)
Jun 10, 2020 46.30 49.80 45.80 47.86 4,375,573 +2.34(+5.14%)
Jun 09, 2020 47.70 47.71 42.64 45.52 4,024,344 -2.02(-4.25%)
Jun 08, 2020 44.47 48.67 43.50 47.54 4,162,992 +2.45(+5.43%)
Jun 05, 2020 45.50 46.49 44.01 45.09 4,473,600 -2.30(-4.85%)
Jun 04, 2020 47.82 49.80 46.58 47.39 2,721,395 -0.68(-1.41%)
Jun 03, 2020 47.92 50.49 47.50 48.07 3,620,519 +0.23(+0.48%)
Jun 02, 2020 47.86 48.19 45.20 47.84 4,453,684 +0.58(+1.23%)
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.