Indicators

Fastly Inc (NY: FSLY )

8.635 -0.065 (-0.75%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.30	11.46	10.96	11.37	2,314,028	-0.04(-0.35%)
Jul 28, 2022	11.03	11.52	10.74	11.41	2,524,799	+0.31(+2.79%)
Jul 27, 2022	11.04	11.20	10.70	11.10	2,989,020	+0.42(+3.93%)
Jul 26, 2022	11.23	11.30	10.52	10.68	3,075,710	-0.75(-6.56%)
Jul 25, 2022	11.35	11.51	11.03	11.43	2,973,915	-0.08(-0.70%)
Jul 22, 2022	12.28	12.89	11.41	11.51	2,949,824	-1.09(-8.65%)
Jul 21, 2022	11.99	12.90	11.94	12.60	4,767,349	+0.51(+4.22%)
Jul 20, 2022	11.48	12.44	11.48	12.09	5,995,058	+0.64(+5.59%)
Jul 19, 2022	11.70	11.89	11.19	11.45	7,699,076	-0.74(-6.07%)
Jul 18, 2022	12.02	12.71	11.93	12.19	3,146,351	+0.55(+4.73%)
Jul 15, 2022	11.63	11.73	11.18	11.64	2,687,203	+0.34(+3.01%)
Jul 14, 2022	11.54	11.65	11.04	11.30	3,126,616	-0.30(-2.59%)
Jul 13, 2022	11.56	11.85	11.04	11.60	2,998,446	-0.27(-2.27%)
Jul 12, 2022	11.62	12.14	11.31	11.87	3,458,884	+0.26(+2.24%)
Jul 11, 2022	12.75	13.03	11.38	11.61	5,978,350	-1.89(-14.00%)
Jul 08, 2022	13.71	14.41	13.36	13.50	3,882,524	-0.52(-3.71%)
Jul 07, 2022	12.75	14.16	12.67	14.02	5,238,186	+1.29(+10.13%)
Jul 06, 2022	12.93	13.44	12.59	12.73	3,182,644	-0.27(-2.08%)
Jul 05, 2022	11.84	13.02	11.53	13.00	2,925,022	+0.95(+7.88%)

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.