Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
53,460.87
-3,329.11(-5.86%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.92

-0.53

(-1.45%)

At close: 04:00PM EST

35.88

-0.04

(-0.11%)

After hours:

05:23PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	38.64	39.58	35.27	35.92	35.92	5,510,210
02 Dec 2021	35.29	37.60	35.20	36.45	36.45	3,067,300
01 Dec 2021	41.24	41.38	35.76	36.08	36.08	5,464,200
30 Nov 2021	41.71	42.22	38.75	40.76	40.76	3,281,000
29 Nov 2021	40.49	41.46	39.55	41.28	41.28	2,235,800
26 Nov 2021	39.71	41.71	39.70	40.53	40.53	1,680,700
24 Nov 2021	39.26	40.40	38.28	40.08	40.08	2,251,500
23 Nov 2021	40.92	41.74	38.52	39.53	39.53	4,138,700
22 Nov 2021	43.57	43.92	40.34	41.24	41.24	3,675,600
19 Nov 2021	45.85	46.49	43.84	43.92	43.92	2,120,800
18 Nov 2021	47.50	47.54	45.25	45.45	45.45	2,231,700
17 Nov 2021	49.37	49.37	47.43	47.44	47.44	1,873,400
16 Nov 2021	48.64	49.93	48.03	49.67	49.67	2,807,500
15 Nov 2021	50.77	51.03	49.28	49.60	49.60	2,454,800
12 Nov 2021	50.75	51.50	49.67	50.61	50.61	1,836,700
11 Nov 2021	49.83	50.89	49.60	50.14	50.14	1,504,900
10 Nov 2021	50.94	51.69	48.65	49.13	49.13	2,373,500
09 Nov 2021	52.56	53.51	50.68	51.30	51.30	2,094,500
08 Nov 2021	50.00	52.53	49.62	52.38	52.38	2,801,600
05 Nov 2021	50.29	51.49	48.21	49.79	49.79	6,806,000
04 Nov 2021	56.66	58.62	53.25	54.39	54.39	9,096,200
03 Nov 2021	49.18	53.44	48.61	53.32	53.32	7,696,600
02 Nov 2021	52.47	52.60	48.64	49.32	49.32	3,049,100
01 Nov 2021	50.61	52.05	50.29	51.50	51.50	2,726,400
29 Oct 2021	49.86	51.41	49.14	50.61	50.61	2,093,900
28 Oct 2021	48.03	50.63	47.56	49.93	49.93	2,375,400
27 Oct 2021	49.60	51.18	48.01	48.20	48.20	2,243,800
26 Oct 2021	50.60	52.59	49.42	49.86	49.86	6,417,500
25 Oct 2021	48.00	50.46	47.20	50.05	50.05	2,943,300
22 Oct 2021	49.27	49.69	47.28	48.19	48.19	3,115,600
21 Oct 2021	48.90	50.80	48.38	49.58	49.58	2,714,000
20 Oct 2021	49.02	51.59	48.24	49.32	49.32	5,165,700
19 Oct 2021	45.15	50.00	44.63	49.57	49.57	7,690,600
18 Oct 2021	44.39	45.67	44.15	44.77	44.77	2,233,300
15 Oct 2021	44.22	45.69	43.78	44.89	44.89	2,829,000
14 Oct 2021	44.22	45.00	43.72	43.88	43.88	1,715,700
13 Oct 2021	42.33	43.83	42.09	43.79	43.79	2,183,900
12 Oct 2021	41.50	42.55	41.15	42.07	42.07	1,861,400
11 Oct 2021	40.14	42.01	40.04	41.36	41.36	2,159,800
08 Oct 2021	40.50	40.99	39.97	40.31	40.31	1,642,300
07 Oct 2021	40.00	41.08	39.75	40.61	40.61	2,353,500
06 Oct 2021	37.51	39.87	37.10	39.60	39.60	2,486,800
05 Oct 2021	36.79	38.98	36.78	38.01	38.01	2,964,100
04 Oct 2021	39.68	39.87	36.62	36.98	36.98	4,967,300
01 Oct 2021	41.00	41.00	39.48	40.56	40.56	1,912,100
30 Sep 2021	39.51	41.09	39.31	40.44	40.44	2,004,600
29 Sep 2021	40.42	40.84	39.32	39.44	39.44	2,082,300
28 Sep 2021	42.08	42.18	39.93	39.96	39.96	3,545,900
27 Sep 2021	41.50	42.97	40.52	42.77	42.77	2,044,700
24 Sep 2021	42.94	43.12	41.57	42.04	42.04	1,791,300
23 Sep 2021	42.83	43.35	42.02	43.08	43.08	1,774,500
22 Sep 2021	42.24	43.23	41.92	42.65	42.65	1,534,100
21 Sep 2021	42.73	43.74	42.20	42.24	42.24	1,544,800
20 Sep 2021	43.61	44.50	41.92	42.44	42.44	2,796,100
17 Sep 2021	44.48	45.19	43.68	44.87	44.87	3,753,500
16 Sep 2021	43.39	44.43	42.83	44.28	44.28	1,995,800
15 Sep 2021	43.75	43.77	42.65	43.57	43.57	2,189,500
14 Sep 2021	43.90	45.07	43.53	44.07	44.07	1,753,900
13 Sep 2021	43.98	45.02	42.73	43.91	43.91	2,595,100
10 Sep 2021	45.82	45.94	43.76	43.98	43.98	2,395,100
09 Sep 2021	44.83	46.09	44.44	45.62	45.62	1,405,600
08 Sep 2021	46.95	46.95	44.36	45.14	45.14	2,617,400
07 Sep 2021	46.69	47.25	45.86	46.36	46.36	2,480,500
03 Sep 2021	46.58	47.53	46.14	46.69	46.69	2,003,800
02 Sep 2021	45.83	48.23	45.74	47.26	47.26	5,613,400
01 Sep 2021	44.21	47.04	43.83	45.74	45.74	4,215,700
31 Aug 2021	43.26	44.03	42.89	43.60	43.60	1,891,900
30 Aug 2021	43.86	44.40	42.80	43.60	43.60	1,905,500
27 Aug 2021	42.96	44.30	42.63	43.75	43.75	2,222,100
26 Aug 2021	44.00	44.66	42.80	43.10	43.10	1,819,100
25 Aug 2021	44.14	45.58	44.05	44.31	44.31	3,329,500
24 Aug 2021	43.73	44.42	43.10	43.83	43.83	2,942,700
23 Aug 2021	40.78	43.51	40.59	43.26	43.26	3,910,400
20 Aug 2021	38.99	41.11	38.97	40.93	40.93	3,168,700
19 Aug 2021	41.02	41.21	38.70	39.22	39.22	3,129,100
18 Aug 2021	40.95	41.66	39.96	40.96	40.96	3,216,900
17 Aug 2021	39.20	40.96	39.00	40.96	40.96	4,138,200
16 Aug 2021	41.60	41.60	39.50	39.88	39.88	5,085,400
13 Aug 2021	42.97	43.25	41.63	42.11	42.11	2,607,300
12 Aug 2021	41.92	43.17	41.71	42.97	42.97	2,417,900
11 Aug 2021	42.46	43.09	41.27	42.08	42.08	2,719,300
10 Aug 2021	44.27	44.83	41.89	42.30	42.30	4,525,400
09 Aug 2021	41.13	44.83	40.98	44.04	44.04	8,479,100
06 Aug 2021	39.49	41.95	38.90	41.24	41.24	9,545,400
05 Aug 2021	34.95	42.27	33.87	39.93	39.93	50,301,900
04 Aug 2021	45.94	46.25	43.94	44.54	44.54	9,944,000
03 Aug 2021	47.50	47.89	45.41	46.23	46.23	3,809,600
02 Aug 2021	48.44	48.83	46.84	47.36	47.36	3,365,400
30 Jul 2021	48.64	49.52	47.74	48.07	48.07	2,271,600
29 Jul 2021	50.38	51.09	49.04	49.11	49.11	2,131,800
28 Jul 2021	48.11	51.05	47.96	50.35	50.35	2,920,200
27 Jul 2021	48.99	49.35	46.44	48.17	48.17	2,924,300
26 Jul 2021	49.50	49.59	47.75	48.97	48.97	3,316,500
23 Jul 2021	52.15	52.17	49.77	49.82	49.82	3,744,300
22 Jul 2021	52.55	53.50	51.92	52.37	52.37	2,055,600
21 Jul 2021	51.65	52.62	50.88	52.46	52.46	2,223,400
20 Jul 2021	51.30	52.18	49.87	51.50	51.50	2,218,500
19 Jul 2021	49.02	52.47	48.66	51.21	51.21	3,378,800
16 Jul 2021	49.54	50.47	48.70	49.99	49.99	3,119,900
15 Jul 2021	49.98	52.18	48.40	49.10	49.10	3,529,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD53,460.87-3,329.11(-5.86%)

CMC Crypto 2001,367.14-74.62(-5.18%)

Fastly, Inc. (FSLY)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
53,460.87
-3,329.11(-5.86%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)