Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.30-0.08 (-0.65%)
At close: 04:00PM EDT
12.12 -0.18 (-1.46%)
After hours: 07:48PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412.2512.5312.1512.3012.303,051,200
18 Apr 202412.4812.8212.3512.3812.382,220,300
17 Apr 202412.6912.9312.4612.5212.522,055,300
16 Apr 202413.0013.0512.5512.6312.632,944,900
15 Apr 202413.6113.6913.0013.1313.133,324,800
12 Apr 202413.6013.7513.4313.6313.632,809,500
11 Apr 202414.0114.1213.6013.7413.743,323,900
10 Apr 202413.4513.9113.3513.8613.863,488,600
09 Apr 202413.6313.9913.6213.9713.973,639,300
08 Apr 202413.4513.6513.0913.5113.515,288,200
05 Apr 202412.4512.6012.3312.5312.532,303,600
04 Apr 202412.8712.9812.5312.5912.592,156,800
03 Apr 202412.7512.9412.6312.7012.702,485,400
02 Apr 202412.6712.9812.6012.9412.943,143,100
01 Apr 202412.9513.1212.5813.0713.072,775,100
28 Mar 202412.6713.1112.6212.9712.974,119,900
27 Mar 202412.7912.8112.4712.6312.632,478,500
26 Mar 202412.9412.9912.5812.6112.612,456,800
25 Mar 202412.7412.9712.7212.7312.731,945,100
22 Mar 202412.8813.1012.5412.7512.753,232,600
21 Mar 202413.4713.4912.8512.8712.873,883,300
20 Mar 202412.6813.3912.6113.2613.262,764,200
19 Mar 202412.6212.8512.4012.7712.772,660,200
18 Mar 202412.7312.8312.5112.7312.732,430,500
15 Mar 202412.6612.8112.5112.6012.606,110,900
14 Mar 202413.1313.1912.5912.7712.775,325,100
13 Mar 202413.5013.7013.1513.2013.204,830,200
12 Mar 202414.0314.2513.6713.7013.702,806,100
11 Mar 202413.8414.2113.7613.9913.994,760,300
08 Mar 202413.6614.1913.6313.9513.953,288,500
07 Mar 202413.3813.6413.3113.5013.503,876,500
06 Mar 202413.8213.8913.1513.2113.214,204,600
05 Mar 202414.0014.0113.3613.5413.545,114,600
04 Mar 202414.1114.7613.9514.3514.355,452,600
01 Mar 202414.2014.3213.9214.0514.054,261,900
29 Feb 202414.3614.4914.0314.2214.227,117,000
28 Feb 202414.0014.5213.9214.1214.123,951,100
27 Feb 202414.3314.6314.2114.2214.223,606,100
26 Feb 202413.9514.4913.8514.2014.205,127,400
23 Feb 202414.6314.7914.1014.2114.214,164,700
22 Feb 202414.7614.9014.3814.6514.656,435,800
21 Feb 202414.6715.0314.3514.4414.446,217,800
20 Feb 202415.6015.8014.7714.8414.847,443,700
16 Feb 202416.0916.3415.3615.8015.8013,210,000
15 Feb 202418.0718.4216.2616.3416.3423,822,600
14 Feb 202423.4823.6822.7023.5423.548,235,800
13 Feb 202422.9723.9422.5822.9022.903,811,100
12 Feb 202424.3325.8724.1124.9924.994,239,000
09 Feb 202424.1524.9623.7824.2624.264,431,900
08 Feb 202421.8223.7721.8223.2723.273,932,000
07 Feb 202421.5821.9321.2721.8421.842,015,200
06 Feb 202421.8022.0421.3021.6021.601,794,700
05 Feb 202422.2822.5021.6021.7121.713,250,800
02 Feb 202420.5522.9220.2622.5822.584,386,500
01 Feb 202420.3020.8120.1020.7420.741,321,300
31 Jan 202420.7720.9919.9020.1220.122,810,600
30 Jan 202421.2621.4320.6421.2221.224,670,200
29 Jan 202420.6621.4120.5421.1921.192,055,100
26 Jan 202420.7421.0420.5020.5920.592,171,500
25 Jan 202420.9721.0320.4820.6820.681,811,800
24 Jan 202421.0721.6720.4520.5320.532,987,300
23 Jan 202420.8420.9220.2420.6220.622,415,000
22 Jan 202419.7221.1519.3720.3220.326,458,500
19 Jan 202418.0018.8117.7218.7618.764,567,900
18 Jan 202418.0018.1817.1917.8017.802,304,400
17 Jan 202417.2417.6716.9317.5917.592,372,600
16 Jan 202417.3517.8217.1117.5317.532,035,700
12 Jan 202417.6618.3017.5617.8717.872,382,400
11 Jan 202417.6617.8016.9617.5717.571,722,900
10 Jan 202417.4817.8117.1617.7117.711,841,500
09 Jan 202418.1318.3717.2717.5817.582,176,700
08 Jan 202416.8018.3716.6418.3618.363,518,900
05 Jan 202416.0816.6916.0816.1716.171,781,900
04 Jan 202416.3016.5516.0216.3716.371,929,100
03 Jan 202417.0117.2616.3616.3716.372,820,500
02 Jan 202417.6117.8517.1417.4917.492,478,700
29 Dec 202318.4418.6117.6917.8017.802,792,200
28 Dec 202318.6118.7618.3618.4718.471,788,800
27 Dec 202319.0019.2918.5518.6118.611,595,400
26 Dec 202318.5318.9518.3318.8418.841,343,400
22 Dec 202318.2418.6018.0118.5018.502,054,500
21 Dec 202318.2918.5718.0418.3418.341,548,200
20 Dec 202318.8518.9917.8618.0118.012,580,100
19 Dec 202318.7819.5618.5719.0419.042,259,700
18 Dec 202318.3819.0318.3418.5518.551,925,700
15 Dec 202319.2719.3218.5818.7318.734,760,600
14 Dec 202318.4919.3718.4018.9618.964,691,600
13 Dec 202317.1318.0116.7517.9417.942,866,000
12 Dec 202317.2117.2316.7717.0017.002,355,800
11 Dec 202317.0817.5316.9717.2717.272,023,400
08 Dec 202316.6417.3516.5517.2717.271,830,700
07 Dec 202316.8117.1416.5616.8416.841,837,800
06 Dec 202317.6517.7916.9316.9516.951,671,100
05 Dec 202317.8017.8017.1017.3817.382,094,200
04 Dec 202317.9218.3217.6117.9417.942,150,700
01 Dec 202316.6918.0616.6018.0518.052,979,100
30 Nov 202318.2118.4716.4216.6116.615,469,200
29 Nov 202318.2318.8318.2318.5618.562,921,200
28 Nov 202318.1818.6117.8518.1718.172,918,600
27 Nov 202317.5118.0517.2617.9517.951,686,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...