Singapore Markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.52-0.43 (-1.44%)
At close: 04:00PM EST
30.19 +0.67 (+2.27%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202230.1231.0729.4329.5229.522,202,800
18 Jan 202230.5531.3829.7829.9529.952,243,700
14 Jan 202231.4032.0030.0831.2231.222,386,900
13 Jan 202233.2433.5531.3231.4231.422,302,300
12 Jan 202234.4535.3333.0233.2133.211,886,200
11 Jan 202233.1435.1432.5634.2534.252,407,900
10 Jan 202232.2633.4131.3533.3533.353,153,300
07 Jan 202231.6634.0331.5633.0133.013,235,500
06 Jan 202231.6032.6930.7031.7731.772,878,500
05 Jan 202234.1634.5831.7832.1432.143,288,900
04 Jan 202236.2036.2133.3034.4934.493,035,500
03 Jan 202236.0036.6234.8336.3036.302,061,100
31 Dec 202136.9237.5435.4335.4535.452,339,800
30 Dec 202135.0237.9734.7637.2337.232,922,000
29 Dec 202136.2936.5634.8435.0935.092,470,000
28 Dec 202137.7638.1536.0236.2636.262,489,300
27 Dec 202139.3039.7437.5137.7537.752,127,800
23 Dec 202139.6339.6338.5039.3839.381,624,300
22 Dec 202140.2741.0039.1339.6439.641,364,300
21 Dec 202138.4240.6438.1540.5940.592,119,900
20 Dec 202138.9240.2638.0338.1838.182,167,200
17 Dec 202138.4640.8337.4740.6840.683,718,300
16 Dec 202139.9141.4038.2038.6938.692,632,200
15 Dec 202139.1040.4037.6039.9139.912,520,200
14 Dec 202139.6940.2538.5539.3939.392,129,400
13 Dec 202140.4441.7239.0040.3140.312,101,300
10 Dec 202141.3942.5039.9540.4440.442,147,200
09 Dec 202143.0844.0840.5341.1241.122,308,900
08 Dec 202139.6043.7739.3943.2143.213,424,200
07 Dec 202138.2440.3738.0339.4539.453,315,800
06 Dec 202135.3638.0233.5537.7137.713,793,300
03 Dec 202138.6439.6335.2735.9235.925,513,500
02 Dec 202135.2937.6035.2036.4536.453,067,300
01 Dec 202141.2441.3835.7636.0836.085,464,200
30 Nov 202141.7142.2238.7540.7640.763,281,000
29 Nov 202140.4941.4639.5541.2841.282,235,800
26 Nov 202139.7141.7139.7040.5340.531,680,700
24 Nov 202139.2640.4038.2840.0840.082,251,500
23 Nov 202140.9241.7438.5239.5339.534,138,700
22 Nov 202143.5743.9240.3441.2441.243,675,600
19 Nov 202145.8546.4943.8443.9243.922,120,800
18 Nov 202147.5047.5445.2545.4545.452,231,700
17 Nov 202149.3749.3747.4347.4447.441,873,400
16 Nov 202148.6449.9348.0349.6749.672,807,500
15 Nov 202150.7751.0349.2849.6049.602,454,800
12 Nov 202150.7551.5049.6750.6150.611,836,700
11 Nov 202149.8350.8949.6050.1450.141,504,900
10 Nov 202150.9451.6948.6549.1349.132,373,500
09 Nov 202152.5653.5150.6851.3051.302,094,500
08 Nov 202150.0052.5349.6252.3852.382,801,600
05 Nov 202150.2951.4948.2149.7949.796,806,000
04 Nov 202156.6658.6253.2554.3954.399,096,200
03 Nov 202149.1853.4448.6153.3253.327,696,600
02 Nov 202152.4752.6048.6449.3249.323,049,100
01 Nov 202150.6152.0550.2951.5051.502,726,400
29 Oct 202149.8651.4149.1450.6150.612,093,900
28 Oct 202148.0350.6347.5649.9349.932,375,400
27 Oct 202149.6051.1848.0148.2048.202,243,800
26 Oct 202150.6052.5949.4249.8649.866,417,500
25 Oct 202148.0050.4647.2050.0550.052,943,300
22 Oct 202149.2749.6947.2848.1948.193,115,600
21 Oct 202148.9050.8048.3849.5849.582,714,000
20 Oct 202149.0251.5948.2449.3249.325,165,700
19 Oct 202145.1550.0044.6349.5749.577,690,600
18 Oct 202144.3945.6744.1544.7744.772,233,300
15 Oct 202144.2245.6943.7844.8944.892,829,000
14 Oct 202144.2245.0043.7243.8843.881,715,700
13 Oct 202142.3343.8342.0943.7943.792,183,900
12 Oct 202141.5042.5541.1542.0742.071,861,400
11 Oct 202140.1442.0140.0441.3641.362,159,800
08 Oct 202140.5040.9939.9740.3140.311,642,300
07 Oct 202140.0041.0839.7540.6140.612,353,500
06 Oct 202137.5139.8737.1039.6039.602,486,800
05 Oct 202136.7938.9836.7838.0138.012,964,100
04 Oct 202139.6839.8736.6236.9836.984,967,300
01 Oct 202141.0041.0039.4840.5640.561,912,100
30 Sep 202139.5141.0939.3140.4440.442,004,600
29 Sep 202140.4240.8439.3239.4439.442,082,300
28 Sep 202142.0842.1839.9339.9639.963,545,900
27 Sep 202141.5042.9740.5242.7742.772,044,700
24 Sep 202142.9443.1241.5742.0442.041,791,300
23 Sep 202142.8343.3542.0243.0843.081,774,500
22 Sep 202142.2443.2341.9242.6542.651,534,100
21 Sep 202142.7343.7442.2042.2442.241,544,800
20 Sep 202143.6144.5041.9242.4442.442,796,100
17 Sep 202144.4845.1943.6844.8744.873,753,500
16 Sep 202143.3944.4342.8344.2844.281,995,800
15 Sep 202143.7543.7742.6543.5743.572,189,500
14 Sep 202143.9045.0743.5344.0744.071,753,900
13 Sep 202143.9845.0242.7343.9143.912,595,100
10 Sep 202145.8245.9443.7643.9843.982,395,100
09 Sep 202144.8346.0944.4445.6245.621,405,600
08 Sep 202146.9546.9544.3645.1445.142,617,400
07 Sep 202146.6947.2545.8646.3646.362,480,500
03 Sep 202146.5847.5346.1446.6946.692,003,800
02 Sep 202145.8348.2345.7447.2647.265,613,400
01 Sep 202144.2147.0443.8345.7445.744,215,700
31 Aug 202143.2644.0342.8943.6043.601,891,900
30 Aug 202143.8644.4042.8043.6043.601,905,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...