Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.44-0.04 (-0.53%)
At close: 04:00PM EDT
7.50 +0.06 (+0.81%)
After hours: 07:48PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20247.597.637.437.447.441,882,500
11 Jul 20247.357.657.297.487.482,991,900
10 Jul 20247.377.377.047.137.132,322,700
09 Jul 20247.337.387.097.307.302,186,800
08 Jul 20247.497.517.347.377.371,498,300
05 Jul 20247.327.467.247.427.421,781,600
03 Jul 20247.217.497.207.407.401,299,700
02 Jul 20247.227.297.027.177.171,790,900
01 Jul 20247.357.397.197.237.232,060,500
28 Jun 20247.477.507.267.377.374,449,300
27 Jun 20247.047.466.997.457.453,071,400
26 Jun 20246.997.156.957.047.041,934,200
25 Jun 20247.207.226.947.007.001,775,100
24 Jun 20247.247.397.037.207.202,560,400
21 Jun 20246.997.356.997.277.2710,438,400
20 Jun 20246.977.016.777.007.002,530,600
18 Jun 20247.037.046.896.996.992,819,800
17 Jun 20247.177.186.917.087.083,175,400
14 Jun 20247.217.257.097.207.202,247,400
13 Jun 20247.477.517.157.277.273,665,200
12 Jun 20247.698.117.507.507.503,711,400
11 Jun 20247.457.527.327.407.402,721,600
10 Jun 20247.367.607.307.487.482,520,100
07 Jun 20247.607.697.407.487.482,856,800
06 Jun 20247.717.867.667.727.722,172,500
05 Jun 20247.657.817.617.797.792,230,200
04 Jun 20247.547.617.477.597.592,328,000
03 Jun 20247.977.987.537.597.593,270,900
31 May 20247.948.047.827.847.842,971,300
30 May 20248.018.037.827.887.883,228,800
29 May 20248.158.308.058.068.062,351,000
28 May 20248.528.588.258.298.292,313,000
24 May 20248.628.738.488.488.482,049,500
23 May 20248.928.988.508.628.622,620,300
22 May 20248.628.858.568.788.782,705,100
21 May 20248.608.658.508.608.602,967,800
20 May 20248.708.808.618.768.762,555,300
17 May 20248.848.978.618.708.703,072,000
16 May 20248.848.978.748.898.892,879,800
15 May 20249.209.268.678.808.803,799,600
14 May 20248.809.398.809.079.075,088,500
13 May 20248.718.958.658.708.702,899,100
10 May 20248.518.658.408.638.633,837,100
09 May 20248.288.648.278.558.553,565,500
08 May 20248.408.498.268.318.314,259,600
07 May 20248.788.788.458.518.515,079,700
06 May 20248.518.998.438.788.786,650,200
03 May 20248.979.008.348.488.489,888,500
02 May 20248.158.817.838.798.7928,463,700
01 May 202412.7313.3512.5812.9312.937,424,900
30 Apr 202412.7512.8612.5612.6512.653,265,400
29 Apr 202413.0013.2412.8912.9712.972,925,200
26 Apr 202412.5813.0612.5212.9512.953,414,100
25 Apr 202412.3512.5012.0712.4012.404,050,400
24 Apr 202413.0013.1412.5412.8312.833,501,200
23 Apr 202412.5413.2612.5412.8912.892,988,000
22 Apr 202412.4212.6911.9612.5312.533,224,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...