Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,996.45 +863.60 (+1.29%) CMC Crypto 200
1,374.21 +43.61 (+3.28%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 8.26 | 8.32 | 8.06 | 8.21 | 8.21 | 2,041,400 |
| 25 Jul 2024 | 7.64 | 8.22 | 7.60 | 8.10 | 8.10 | 2,632,000 |
| 24 Jul 2024 | 7.86 | 8.10 | 7.67 | 7.68 | 7.68 | 2,587,700 |
| 23 Jul 2024 | 7.65 | 8.03 | 7.64 | 7.98 | 7.98 | 1,764,700 |
| 22 Jul 2024 | 7.80 | 7.84 | 7.59 | 7.65 | 7.65 | 1,964,600 |
| 19 Jul 2024 | 7.68 | 7.89 | 7.59 | 7.75 | 7.75 | 3,503,600 |
| 18 Jul 2024 | 8.23 | 8.33 | 7.71 | 7.75 | 7.75 | 3,547,000 |
| 17 Jul 2024 | 7.85 | 8.36 | 7.82 | 8.19 | 8.19 | 4,869,800 |
| 16 Jul 2024 | 7.68 | 8.10 | 7.68 | 7.97 | 7.97 | 4,234,300 |
| 15 Jul 2024 | 7.55 | 7.75 | 7.48 | 7.59 | 7.59 | 2,798,800 |
| 12 Jul 2024 | 7.59 | 7.63 | 7.43 | 7.44 | 7.44 | 1,885,300 |
| 11 Jul 2024 | 7.35 | 7.65 | 7.29 | 7.48 | 7.48 | 2,991,900 |
| 10 Jul 2024 | 7.37 | 7.37 | 7.04 | 7.13 | 7.13 | 2,322,700 |
| 09 Jul 2024 | 7.33 | 7.38 | 7.09 | 7.30 | 7.30 | 2,186,800 |
| 08 Jul 2024 | 7.49 | 7.51 | 7.34 | 7.37 | 7.37 | 1,498,300 |
| 05 Jul 2024 | 7.32 | 7.46 | 7.24 | 7.42 | 7.42 | 1,781,600 |
| 03 Jul 2024 | 7.21 | 7.49 | 7.20 | 7.40 | 7.40 | 1,299,700 |
| 02 Jul 2024 | 7.22 | 7.29 | 7.02 | 7.17 | 7.17 | 1,790,900 |
| 01 Jul 2024 | 7.35 | 7.39 | 7.19 | 7.23 | 7.23 | 2,060,500 |
| 28 Jun 2024 | 7.47 | 7.50 | 7.26 | 7.37 | 7.37 | 4,449,300 |
| 27 Jun 2024 | 7.04 | 7.46 | 6.99 | 7.45 | 7.45 | 3,071,400 |
| 26 Jun 2024 | 6.99 | 7.15 | 6.95 | 7.04 | 7.04 | 1,934,200 |
| 25 Jun 2024 | 7.20 | 7.22 | 6.94 | 7.00 | 7.00 | 1,775,100 |
| 24 Jun 2024 | 7.24 | 7.39 | 7.03 | 7.20 | 7.20 | 2,560,400 |
| 21 Jun 2024 | 6.99 | 7.35 | 6.99 | 7.27 | 7.27 | 10,438,400 |
| 20 Jun 2024 | 6.97 | 7.01 | 6.77 | 7.00 | 7.00 | 2,530,600 |
| 18 Jun 2024 | 7.03 | 7.04 | 6.89 | 6.99 | 6.99 | 2,819,800 |
| 17 Jun 2024 | 7.17 | 7.18 | 6.91 | 7.08 | 7.08 | 3,175,400 |
| 14 Jun 2024 | 7.21 | 7.25 | 7.09 | 7.20 | 7.20 | 2,247,400 |
| 13 Jun 2024 | 7.47 | 7.51 | 7.15 | 7.27 | 7.27 | 3,665,200 |
| 12 Jun 2024 | 7.69 | 8.11 | 7.50 | 7.50 | 7.50 | 3,711,400 |
| 11 Jun 2024 | 7.45 | 7.52 | 7.32 | 7.40 | 7.40 | 2,721,600 |
| 10 Jun 2024 | 7.36 | 7.60 | 7.30 | 7.48 | 7.48 | 2,520,100 |
| 07 Jun 2024 | 7.60 | 7.69 | 7.40 | 7.48 | 7.48 | 2,856,800 |
| 06 Jun 2024 | 7.71 | 7.86 | 7.66 | 7.72 | 7.72 | 2,172,500 |
| 05 Jun 2024 | 7.65 | 7.81 | 7.61 | 7.79 | 7.79 | 2,230,200 |
| 04 Jun 2024 | 7.54 | 7.61 | 7.47 | 7.59 | 7.59 | 2,328,000 |
| 03 Jun 2024 | 7.97 | 7.98 | 7.53 | 7.59 | 7.59 | 3,270,900 |
| 31 May 2024 | 7.94 | 8.04 | 7.82 | 7.84 | 7.84 | 2,971,300 |
| 30 May 2024 | 8.01 | 8.03 | 7.82 | 7.88 | 7.88 | 3,228,800 |
| 29 May 2024 | 8.15 | 8.30 | 8.05 | 8.06 | 8.06 | 2,351,000 |
| 28 May 2024 | 8.52 | 8.58 | 8.25 | 8.29 | 8.29 | 2,313,000 |
| 24 May 2024 | 8.62 | 8.73 | 8.48 | 8.48 | 8.48 | 2,049,500 |
| 23 May 2024 | 8.92 | 8.98 | 8.50 | 8.62 | 8.62 | 2,620,300 |
| 22 May 2024 | 8.62 | 8.85 | 8.56 | 8.78 | 8.78 | 2,705,100 |
| 21 May 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | 2,967,800 |
| 20 May 2024 | 8.70 | 8.80 | 8.61 | 8.76 | 8.76 | 2,555,300 |
| 17 May 2024 | 8.84 | 8.97 | 8.61 | 8.70 | 8.70 | 3,072,000 |
| 16 May 2024 | 8.84 | 8.97 | 8.74 | 8.89 | 8.89 | 2,879,800 |
| 15 May 2024 | 9.20 | 9.26 | 8.67 | 8.80 | 8.80 | 3,799,600 |
| 14 May 2024 | 8.80 | 9.39 | 8.80 | 9.07 | 9.07 | 5,088,500 |
| 13 May 2024 | 8.71 | 8.95 | 8.65 | 8.70 | 8.70 | 2,899,100 |
| 10 May 2024 | 8.51 | 8.65 | 8.40 | 8.63 | 8.63 | 3,837,100 |
| 09 May 2024 | 8.28 | 8.64 | 8.27 | 8.55 | 8.55 | 3,565,500 |
| 08 May 2024 | 8.40 | 8.49 | 8.26 | 8.31 | 8.31 | 4,259,600 |
| 07 May 2024 | 8.78 | 8.78 | 8.45 | 8.51 | 8.51 | 5,079,700 |
| 06 May 2024 | 8.51 | 8.99 | 8.43 | 8.78 | 8.78 | 6,650,200 |
| 03 May 2024 | 8.97 | 9.00 | 8.34 | 8.48 | 8.48 | 9,888,500 |
| 02 May 2024 | 8.15 | 8.81 | 7.83 | 8.79 | 8.79 | 28,463,700 |
| 01 May 2024 | 12.73 | 13.35 | 12.58 | 12.93 | 12.93 | 7,424,900 |
| 30 Apr 2024 | 12.75 | 12.86 | 12.56 | 12.65 | 12.65 | 3,265,400 |
| 29 Apr 2024 | 13.00 | 13.24 | 12.89 | 12.97 | 12.97 | 2,925,200 |
| 26 Apr 2024 | 12.58 | 13.06 | 12.52 | 12.95 | 12.95 | 3,414,100 |
| 25 Apr 2024 | 12.35 | 12.50 | 12.07 | 12.40 | 12.40 | 4,050,400 |
| 24 Apr 2024 | 13.00 | 13.14 | 12.54 | 12.83 | 12.83 | 3,501,200 |
| 23 Apr 2024 | 12.54 | 13.26 | 12.54 | 12.89 | 12.89 | 2,988,000 |
| 22 Apr 2024 | 12.42 | 12.69 | 11.96 | 12.53 | 12.53 | 3,224,900 |
| 19 Apr 2024 | 12.25 | 12.53 | 12.15 | 12.30 | 12.30 | 3,051,200 |
| 18 Apr 2024 | 12.48 | 12.82 | 12.35 | 12.38 | 12.38 | 2,220,300 |
| 17 Apr 2024 | 12.69 | 12.93 | 12.46 | 12.52 | 12.52 | 2,055,300 |
| 16 Apr 2024 | 13.00 | 13.05 | 12.55 | 12.63 | 12.63 | 2,944,900 |
| 15 Apr 2024 | 13.61 | 13.69 | 13.00 | 13.13 | 13.13 | 3,324,800 |
| 12 Apr 2024 | 13.60 | 13.75 | 13.43 | 13.63 | 13.63 | 2,809,500 |
| 11 Apr 2024 | 14.01 | 14.12 | 13.60 | 13.74 | 13.74 | 3,323,900 |
| 10 Apr 2024 | 13.45 | 13.91 | 13.35 | 13.86 | 13.86 | 3,488,600 |
| 09 Apr 2024 | 13.63 | 13.99 | 13.62 | 13.97 | 13.97 | 3,639,300 |
| 08 Apr 2024 | 13.45 | 13.65 | 13.09 | 13.51 | 13.51 | 5,288,200 |
| 05 Apr 2024 | 12.45 | 12.60 | 12.33 | 12.53 | 12.53 | 2,303,600 |
| 04 Apr 2024 | 12.87 | 12.98 | 12.53 | 12.59 | 12.59 | 2,156,800 |
| 03 Apr 2024 | 12.75 | 12.94 | 12.63 | 12.70 | 12.70 | 2,485,400 |
| 02 Apr 2024 | 12.67 | 12.98 | 12.60 | 12.94 | 12.94 | 3,143,100 |
| 01 Apr 2024 | 12.95 | 13.12 | 12.58 | 13.07 | 13.07 | 2,775,100 |
| 28 Mar 2024 | 12.67 | 13.11 | 12.62 | 12.97 | 12.97 | 4,119,900 |
| 27 Mar 2024 | 12.79 | 12.81 | 12.47 | 12.63 | 12.63 | 2,478,500 |
| 26 Mar 2024 | 12.94 | 12.99 | 12.58 | 12.61 | 12.61 | 2,456,800 |
| 25 Mar 2024 | 12.74 | 12.97 | 12.72 | 12.73 | 12.73 | 1,945,100 |
| 22 Mar 2024 | 12.88 | 13.10 | 12.54 | 12.75 | 12.75 | 3,232,600 |
| 21 Mar 2024 | 13.47 | 13.49 | 12.85 | 12.87 | 12.87 | 3,883,300 |
| 20 Mar 2024 | 12.68 | 13.39 | 12.61 | 13.26 | 13.26 | 2,764,200 |
| 19 Mar 2024 | 12.62 | 12.85 | 12.40 | 12.77 | 12.77 | 2,660,200 |
| 18 Mar 2024 | 12.73 | 12.83 | 12.51 | 12.73 | 12.73 | 2,430,500 |
| 15 Mar 2024 | 12.66 | 12.81 | 12.51 | 12.60 | 12.60 | 6,110,900 |
| 14 Mar 2024 | 13.13 | 13.19 | 12.59 | 12.77 | 12.77 | 5,325,100 |
| 13 Mar 2024 | 13.50 | 13.70 | 13.15 | 13.20 | 13.20 | 4,830,200 |
| 12 Mar 2024 | 14.03 | 14.25 | 13.67 | 13.70 | 13.70 | 2,806,100 |
| 11 Mar 2024 | 13.84 | 14.21 | 13.76 | 13.99 | 13.99 | 4,760,300 |
| 08 Mar 2024 | 13.66 | 14.19 | 13.63 | 13.95 | 13.95 | 3,288,500 |
| 07 Mar 2024 | 13.38 | 13.64 | 13.31 | 13.50 | 13.50 | 3,876,500 |
| 06 Mar 2024 | 13.82 | 13.89 | 13.15 | 13.21 | 13.21 | 4,204,600 |
| 05 Mar 2024 | 14.00 | 14.01 | 13.36 | 13.54 | 13.54 | 5,114,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.