Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.17+0.44 (+2.35%)
At close: 04:00PM EDT
19.30 +0.13 (+0.68%)
Pre-market: 05:01AM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202319.0719.5318.8619.1719.172,139,300
28 Sept 202318.1219.4018.0918.7318.732,543,100
27 Sept 202318.2418.4917.8918.3218.321,345,300
26 Sept 202318.0018.7517.6517.7717.771,559,800
25 Sept 202318.2718.4618.0718.2618.261,815,700
22 Sept 202318.4818.6618.0918.5018.501,807,400
21 Sept 202318.8919.0218.1418.1918.192,589,400
20 Sept 202319.7920.2019.3519.3619.361,655,500
19 Sept 202319.7919.8819.1819.6819.682,508,800
18 Sept 202320.4020.4319.9219.9419.941,958,700
15 Sept 202321.5621.5620.4220.5420.545,080,400
14 Sept 202322.5922.6021.2521.6221.622,433,300
13 Sept 202322.7122.9021.8322.3522.353,071,200
12 Sept 202323.1923.4822.6122.8222.821,923,800
11 Sept 202322.8023.7222.7323.4723.471,834,300
08 Sept 202323.2323.7022.6723.0023.002,347,800
07 Sept 202323.2023.5922.9623.3823.382,008,400
06 Sept 202323.8824.1323.3223.7623.762,072,300
05 Sept 202323.8024.1523.6024.0124.012,379,100
01 Sept 202324.0124.3123.6124.1024.102,038,700
31 Aug 202323.5024.2023.4423.7923.792,788,300
30 Aug 202323.0023.4722.5223.4423.442,631,700
29 Aug 202322.0723.6921.8123.1023.103,616,300
28 Aug 202322.1523.2522.1522.4422.445,230,200
25 Aug 202320.2722.1820.2721.9321.935,291,100
24 Aug 202321.3421.4419.9720.3420.343,227,800
23 Aug 202319.2721.1219.2421.1021.104,983,900
22 Aug 202319.2019.5119.0119.2719.272,287,400
21 Aug 202319.1019.5418.4718.9218.922,167,200
18 Aug 202318.6419.8018.4619.2819.283,153,100
17 Aug 202319.2519.3018.6919.1219.123,165,700
16 Aug 202318.5119.5118.2419.0719.073,724,800
15 Aug 202318.9519.3918.7018.7218.722,237,800
14 Aug 202319.2019.4018.9119.1019.101,585,500
11 Aug 202319.0319.8018.8519.6019.602,029,000
10 Aug 202320.6920.9319.2119.3119.313,404,000
09 Aug 202320.9721.5420.2420.3820.385,032,200
08 Aug 202320.3021.3619.7320.9120.914,140,600
07 Aug 202321.1021.1019.4320.7420.743,690,900
04 Aug 202320.4321.1920.2420.9820.985,576,000
03 Aug 202318.3520.5818.0020.2420.2410,402,200
02 Aug 202317.3217.3216.2616.4516.453,509,300
01 Aug 202318.1418.3017.8717.9417.942,732,200
31 Jul 202317.8018.5117.8018.3718.372,847,400
28 Jul 202317.4817.9217.3917.6717.671,700,400
27 Jul 202317.8918.0016.7516.9416.941,679,000
26 Jul 202317.1817.5317.0917.4517.451,296,400
25 Jul 202317.6417.8017.2517.3017.301,656,300
24 Jul 202317.3517.4917.0217.4917.492,440,800
21 Jul 202317.8618.1317.1317.1917.192,544,800
20 Jul 202318.8319.0517.5617.6517.652,718,900
19 Jul 202319.2019.9819.0419.2119.213,154,900
18 Jul 202317.8718.9017.8318.8518.853,025,200
17 Jul 202317.5018.2717.3217.9917.991,525,300
14 Jul 202318.1718.7717.4717.5017.502,348,600
13 Jul 202317.5518.2317.5018.1818.182,587,300
12 Jul 202317.8917.9017.0117.2117.211,851,300
11 Jul 202317.0017.5316.8917.4117.412,692,000
10 Jul 202315.6616.8615.5716.8316.832,983,600
07 Jul 202315.6416.0215.6015.8315.831,904,500
06 Jul 202315.5115.6014.8815.2915.292,378,700
05 Jul 202315.7216.1915.5315.9715.972,097,100
03 Jul 202315.8716.0715.7215.8715.871,289,200
30 Jun 202316.1116.2415.7215.7715.771,920,600
29 Jun 202315.6616.0215.5515.8315.832,455,000
28 Jun 202315.2215.6815.1515.6815.681,488,200
27 Jun 202315.4515.5814.9515.3015.301,703,000
26 Jun 202315.5916.0115.1515.2415.242,042,500
23 Jun 202316.0216.2515.2415.4815.486,905,800
22 Jun 202315.8017.1615.5816.0916.096,572,000
21 Jun 202316.6916.7115.6716.0516.053,178,800
20 Jun 202317.0517.2416.0316.8216.823,703,300
16 Jun 202317.8117.8116.9017.1917.193,893,100
15 Jun 202317.7217.9517.4217.7017.702,554,400
14 Jun 202317.7918.2817.5318.0518.052,761,200
13 Jun 202316.5518.0016.5517.9017.904,677,900
12 Jun 202316.7716.8916.5016.5116.511,621,600
09 Jun 202317.0017.5916.4816.6116.612,432,400
08 Jun 202316.3817.0016.2416.8916.892,692,200
07 Jun 202316.8517.5516.4116.5016.503,819,500
06 Jun 202316.3917.1516.2916.6916.692,601,000
05 Jun 202316.0016.6915.9716.4616.461,560,200
02 Jun 202316.7116.8516.0916.4916.492,624,300
01 Jun 202315.6616.4415.5116.3416.342,396,500
31 May 202315.6716.3015.5616.2816.283,369,700
30 May 202315.8516.2015.5915.9215.923,188,800
26 May 202314.7815.5614.7815.4315.432,632,800
25 May 202315.2715.4514.4714.7814.782,910,500
24 May 202314.1914.9313.9714.8214.822,959,100
23 May 202313.3515.1213.2114.4814.485,583,900
22 May 202312.9113.6712.8613.4613.462,905,300
19 May 202313.1313.2612.5912.8912.892,554,900
18 May 202313.1013.3512.9113.2413.242,880,900
17 May 202312.8713.3112.7313.2713.272,014,000
16 May 202313.1713.4412.7612.8612.862,948,700
15 May 202313.0213.3912.8113.2113.212,133,900
12 May 202313.1413.5012.6212.9712.971,994,700
11 May 202312.9813.1912.5313.1413.142,097,100
10 May 202312.6313.3812.6313.0313.033,406,000
09 May 202312.1612.5012.1312.3112.311,892,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...