Singapore markets closed

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.93-0.01 (-0.09%)
As of 03:51PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202315.8216.1515.6515.9315.931,788,140
23 Mar 202315.7616.5515.5315.9415.943,079,500
22 Mar 202316.0016.3915.4915.5415.542,691,100
21 Mar 202315.4816.2415.4216.0616.063,059,700
20 Mar 202315.2015.5815.0315.3315.332,875,700
17 Mar 202316.3316.3415.3315.4215.427,309,900
16 Mar 202314.5716.1514.5516.1116.116,476,200
15 Mar 202313.5814.8613.4214.5714.574,657,600
14 Mar 202313.9614.2913.6013.8513.852,598,600
13 Mar 202313.1013.7212.8113.4613.463,202,400
10 Mar 202314.1214.1212.9713.3813.385,669,200
09 Mar 202315.2015.4914.0914.1814.183,658,800
08 Mar 202315.1015.4114.9015.3515.353,062,000
07 Mar 202314.9315.6514.8115.1315.135,247,000
06 Mar 202315.1515.6014.8415.0015.005,338,100
03 Mar 202313.5614.9813.5514.9614.965,485,100
02 Mar 202313.3613.8013.2213.5313.532,406,000
01 Mar 202313.9414.1213.4013.6113.612,989,600
28 Feb 202313.7214.1313.5613.8913.893,391,100
27 Feb 202313.6413.9513.3713.7713.774,989,300
24 Feb 202314.0514.2813.8013.9113.913,889,300
23 Feb 202315.0515.1213.9414.7414.744,101,200
22 Feb 202314.3114.8714.1314.8714.874,970,400
21 Feb 202315.5015.8314.0314.3114.318,054,800
17 Feb 202316.0616.2615.3615.9015.9010,880,500
16 Feb 202313.7817.1813.4916.0616.0627,573,500
15 Feb 202313.5114.1913.3613.8713.879,882,300
14 Feb 202312.2513.4812.1613.4313.4312,897,200
13 Feb 202311.1013.0810.7512.6012.6034,855,700
10 Feb 202310.0010.119.729.879.872,478,900
09 Feb 202311.0211.0210.1910.2110.212,123,300
08 Feb 202311.0111.4610.7510.7510.752,022,500
07 Feb 202310.8511.2710.6111.0911.092,721,400
06 Feb 202311.0411.3910.7310.8810.881,943,600
03 Feb 202311.3712.0511.2411.3211.323,161,000
02 Feb 202311.1112.3311.1111.9011.906,620,700
01 Feb 202310.3510.9110.1410.7110.713,925,100
31 Jan 202310.1910.4310.1010.3510.351,909,800
30 Jan 202310.3010.4710.0510.0910.091,993,900
27 Jan 202310.1910.7510.1510.5510.553,241,800
26 Jan 202310.1210.509.7310.2810.282,664,300
25 Jan 20239.9910.099.549.959.952,573,600
24 Jan 202310.3710.8910.1910.2510.252,235,300
23 Jan 202310.3010.6710.1610.6210.622,948,500
20 Jan 202310.0210.439.8010.2410.243,332,500
19 Jan 202310.0510.239.669.889.883,011,200
18 Jan 202310.3910.7010.1210.2910.294,214,000
17 Jan 20239.6910.229.5510.1610.162,825,100
13 Jan 20239.489.869.399.669.662,235,900
12 Jan 20239.419.639.059.629.622,241,300
11 Jan 20238.989.468.889.269.262,955,200
10 Jan 20238.869.078.748.868.862,853,700
09 Jan 20238.739.238.668.828.823,837,500
06 Jan 20238.308.497.978.488.482,486,200
05 Jan 20238.338.397.978.248.242,668,600
04 Jan 20238.258.598.008.428.423,269,700
03 Jan 20238.378.567.978.088.082,385,100
30 Dec 20227.908.237.888.198.192,487,200
29 Dec 20227.608.177.428.158.154,287,200
28 Dec 20227.407.477.157.457.454,336,100
27 Dec 20227.737.797.437.487.483,574,800
23 Dec 20228.008.127.817.967.962,242,500
22 Dec 20228.288.347.728.108.102,810,000
21 Dec 20228.428.818.238.488.481,837,800
20 Dec 20228.438.698.268.418.412,070,000
19 Dec 20229.029.048.468.558.552,261,700
16 Dec 20228.849.038.699.009.007,887,600
15 Dec 20229.209.368.858.908.902,723,800
14 Dec 20229.699.849.269.509.502,879,400
13 Dec 202210.2510.799.429.659.653,860,300
12 Dec 20229.459.659.309.589.582,302,600
09 Dec 20229.8610.069.509.529.522,236,800
08 Dec 20229.6610.209.619.959.953,061,500
07 Dec 20229.339.799.209.599.592,047,300
06 Dec 20229.739.779.199.359.352,657,800
05 Dec 202210.1210.349.489.679.672,807,500
02 Dec 20229.7410.519.6010.2010.203,312,900
01 Dec 20229.7610.259.7110.0610.064,719,300
30 Nov 20228.829.738.789.669.663,795,100
29 Nov 20228.898.998.598.808.802,495,600
28 Nov 20228.448.938.408.728.722,816,300
25 Nov 20228.478.668.428.558.55918,900
23 Nov 20228.398.668.198.598.592,277,500
22 Nov 20228.278.388.048.368.362,497,000
21 Nov 20228.678.818.218.408.403,314,300
18 Nov 20229.229.318.528.938.935,606,500
17 Nov 20229.379.508.949.079.072,649,600
16 Nov 202210.4410.449.549.779.774,427,900
15 Nov 20229.8310.859.8310.7010.705,206,600
14 Nov 20229.809.919.339.569.562,526,200
11 Nov 20229.7610.159.369.969.963,855,500
10 Nov 20228.609.638.609.589.584,904,200
09 Nov 20228.238.517.958.038.032,801,600
08 Nov 20228.668.718.088.468.464,110,000
07 Nov 20228.748.938.498.758.753,140,800
04 Nov 20228.859.028.148.668.664,420,200
03 Nov 20228.069.097.928.788.786,757,300
02 Nov 20228.478.617.907.907.904,474,500
01 Nov 20228.808.988.448.538.532,493,800
31 Oct 20228.538.688.218.498.493,159,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...