Indicators

Fastly Inc (NY: FSLY )

8.310 -0.200 (-2.35%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.36	14.49	14.03	14.22	7,415,943	+0.10(+0.71%)
Feb 28, 2024	14.00	14.52	13.92	14.12	3,944,762	-0.10(-0.70%)
Feb 27, 2024	14.33	14.63	14.21	14.22	3,599,927	+0.02(+0.14%)
Feb 26, 2024	13.95	14.49	13.85	14.20	5,123,431	-0.01(-0.07%)
Feb 23, 2024	14.63	14.79	14.10	14.21	4,164,749	-0.44(-3.00%)
Feb 22, 2024	14.76	14.90	14.38	14.65	6,428,726	+0.21(+1.45%)
Feb 21, 2024	14.67	15.03	14.35	14.44	6,170,302	-0.40(-2.70%)
Feb 20, 2024	15.60	15.80	14.78	14.84	7,432,682	-0.96(-6.08%)
Feb 16, 2024	16.09	16.34	15.36	15.80	13,636,679	-0.54(-3.30%)
Feb 15, 2024	18.07	18.42	16.26	16.34	23,779,088	-7.20(-30.59%)
Feb 14, 2024	23.48	23.68	22.70	23.54	8,066,999	+0.64(+2.79%)
Feb 13, 2024	22.97	23.94	22.58	22.90	3,807,534	-2.09(-8.36%)
Feb 12, 2024	24.33	25.87	24.11	24.99	4,235,231	+0.73(+3.01%)
Feb 09, 2024	24.15	24.96	23.78	24.26	4,431,938	+0.99(+4.25%)
Feb 08, 2024	21.82	23.77	21.82	23.27	3,919,032	+1.43(+6.55%)
Feb 07, 2024	21.58	21.93	21.27	21.84	2,014,346	+0.24(+1.11%)
Feb 06, 2024	21.80	22.04	21.30	21.60	1,794,721	-0.11(-0.51%)
Feb 05, 2024	22.28	22.50	21.60	21.71	3,250,547	-0.87(-3.85%)
Feb 02, 2024	20.55	22.92	20.26	22.58	4,387,246	+1.84(+8.87%)

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.