Yahoo

Mail

Singapore markets close in 41 minutes

Straits Times Index
3,214.93
+35.35(+1.11%)
Nikkei
26,604.84
-72.96(-0.27%)
Hang Seng
20,095.54
-75.73(-0.38%)
FTSE 100
7,534.32
+11.57(+0.15%)
BTC-USD
29,612.87
-159.79(-0.54%)
CMC Crypto 200
653.37
-17.63(-2.63%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Fastly, Inc. (FSLY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.24

+0.53

(+4.95%)

At close: 04:00PM EDT

11.16

-0.08

(-0.71%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	10.71	11.30	10.62	11.24	11.24	2,922,000
24 May 2022	11.69	11.69	10.56	10.71	10.71	3,421,100
23 May 2022	11.80	12.04	11.30	11.85	11.85	3,250,800
20 May 2022	12.19	12.50	11.46	11.93	11.93	4,706,700
19 May 2022	11.12	12.46	11.01	12.12	12.12	5,112,900
18 May 2022	11.69	11.96	10.99	11.06	11.06	3,724,300
17 May 2022	11.85	12.35	11.25	11.83	11.83	4,664,600
16 May 2022	12.11	12.55	11.50	11.51	11.51	5,035,900
13 May 2022	11.05	12.36	11.00	12.28	12.28	6,869,800
12 May 2022	9.60	10.89	9.50	10.75	10.75	8,224,600
11 May 2022	11.06	11.19	10.01	10.04	10.04	6,545,400
10 May 2022	11.99	12.37	10.50	11.14	11.14	7,384,800
09 May 2022	12.81	12.88	11.63	11.74	11.74	5,632,800
06 May 2022	13.56	13.68	12.64	13.12	13.12	6,146,900
05 May 2022	14.54	14.99	13.49	13.81	13.81	10,478,800
04 May 2022	16.34	17.00	15.00	16.86	16.86	6,987,300
03 May 2022	16.46	17.31	16.30	16.70	16.70	3,734,900
02 May 2022	15.81	16.65	15.49	16.60	16.60	4,798,300
29 Apr 2022	17.25	17.69	15.88	15.90	15.90	3,787,000
28 Apr 2022	16.40	17.18	15.63	17.10	17.10	4,876,000
27 Apr 2022	16.73	17.02	15.89	16.31	16.31	4,756,900
26 Apr 2022	17.66	17.94	16.47	16.62	16.62	4,408,700
25 Apr 2022	17.00	18.11	16.80	18.10	18.10	5,325,400
22 Apr 2022	17.16	17.74	16.56	17.02	17.02	3,963,500
21 Apr 2022	18.15	18.66	16.92	17.07	17.07	4,086,900
20 Apr 2022	19.50	19.56	17.58	17.88	17.88	4,829,900
19 Apr 2022	19.06	19.90	18.91	19.69	19.69	3,407,100
18 Apr 2022	18.79	19.16	18.09	19.09	19.09	5,310,200
14 Apr 2022	19.16	20.03	18.84	18.88	18.88	13,436,200
13 Apr 2022	18.32	19.42	18.25	19.06	19.06	5,366,400
12 Apr 2022	18.90	19.43	18.16	18.33	18.33	5,118,000
11 Apr 2022	17.61	18.88	17.21	18.56	18.56	5,301,400
08 Apr 2022	17.73	18.89	17.45	18.12	18.12	9,919,400
07 Apr 2022	17.68	18.17	16.99	17.73	17.73	3,126,700
06 Apr 2022	18.00	18.07	17.10	17.70	17.70	3,647,500
05 Apr 2022	19.26	19.45	18.17	18.41	18.41	3,358,600
04 Apr 2022	18.86	19.63	18.76	19.35	19.35	3,774,700
01 Apr 2022	17.98	18.96	17.86	18.71	18.71	5,222,500
31 Mar 2022	17.83	18.05	17.35	17.38	17.38	2,080,700
30 Mar 2022	18.16	18.86	17.75	17.86	17.86	3,262,300
29 Mar 2022	17.71	18.61	17.61	18.45	18.45	4,614,200
28 Mar 2022	16.75	17.68	16.62	17.33	17.33	3,280,000
25 Mar 2022	17.64	17.68	16.51	16.68	16.68	3,566,800
24 Mar 2022	17.21	17.64	16.54	17.60	17.60	2,916,900
23 Mar 2022	17.14	17.90	16.83	17.15	17.15	3,352,700
22 Mar 2022	16.46	17.65	16.34	17.32	17.32	4,922,500
21 Mar 2022	17.00	17.11	16.28	16.59	16.59	3,668,900
18 Mar 2022	16.15	17.28	16.15	17.07	17.07	12,057,100
17 Mar 2022	15.13	16.43	15.00	16.40	16.40	4,450,000
16 Mar 2022	13.96	15.44	13.96	15.43	15.43	5,965,200
15 Mar 2022	13.09	13.88	13.01	13.70	13.70	4,766,700
14 Mar 2022	14.07	14.53	13.22	13.30	13.30	6,302,900
11 Mar 2022	14.77	15.14	13.88	13.89	13.89	5,143,300
10 Mar 2022	15.36	15.39	14.44	14.69	14.69	4,713,800
09 Mar 2022	15.50	15.65	15.10	15.61	15.61	7,540,600
08 Mar 2022	14.85	15.55	14.24	14.98	14.98	7,366,400
07 Mar 2022	15.45	15.92	14.90	15.00	15.00	6,854,300
04 Mar 2022	16.79	17.07	15.22	15.39	15.39	7,729,700
03 Mar 2022	18.02	18.02	16.46	16.63	16.63	6,749,000
02 Mar 2022	18.00	18.29	17.20	17.96	17.96	7,357,400
01 Mar 2022	18.77	18.90	17.98	18.03	18.03	7,146,100
28 Feb 2022	18.58	18.93	17.17	18.60	18.60	10,913,800
25 Feb 2022	18.72	18.78	17.21	18.69	18.69	8,433,900
24 Feb 2022	16.74	18.92	16.41	18.76	18.76	12,454,800
23 Feb 2022	18.94	19.32	17.49	17.65	17.65	10,180,500
22 Feb 2022	18.31	19.79	18.02	18.94	18.94	9,419,000
18 Feb 2022	20.01	20.02	18.52	18.70	18.70	16,785,600
17 Feb 2022	20.69	21.40	19.13	19.20	19.20	28,778,400
16 Feb 2022	28.65	29.17	27.87	28.93	28.93	8,180,700
15 Feb 2022	28.87	29.99	28.61	29.50	29.50	2,399,000
14 Feb 2022	27.67	29.22	27.67	28.19	28.19	2,337,600
11 Feb 2022	28.70	29.96	27.63	28.16	28.16	2,540,300
10 Feb 2022	28.44	29.98	28.14	28.62	28.62	2,255,400
09 Feb 2022	28.10	29.25	27.65	29.15	29.15	2,249,600
08 Feb 2022	26.50	27.77	26.16	27.61	27.61	1,997,300
07 Feb 2022	26.81	28.27	26.69	26.91	26.91	1,937,500
04 Feb 2022	25.90	27.00	25.27	26.78	26.78	2,430,900
03 Feb 2022	26.26	27.00	25.44	25.56	25.56	2,422,200
02 Feb 2022	29.23	29.30	26.83	27.38	27.38	2,453,400
01 Feb 2022	29.41	29.61	27.96	29.20	29.20	2,300,700
31 Jan 2022	24.99	28.70	24.96	28.66	28.66	3,703,200
28 Jan 2022	24.57	25.18	23.50	25.05	25.05	2,758,200
27 Jan 2022	26.13	26.50	24.27	24.47	24.47	3,197,800
26 Jan 2022	27.60	28.34	25.37	25.49	25.49	4,649,300
25 Jan 2022	26.76	27.90	26.08	26.53	26.53	2,918,100
24 Jan 2022	26.80	28.06	24.65	28.00	28.00	5,151,900
21 Jan 2022	29.32	29.99	28.09	28.10	28.10	3,971,200
20 Jan 2022	30.21	31.71	29.66	29.72	29.72	2,514,100
19 Jan 2022	30.12	31.07	29.43	29.52	29.52	2,203,800
18 Jan 2022	30.55	31.38	29.78	29.95	29.95	2,243,700
14 Jan 2022	31.40	32.00	30.08	31.22	31.22	2,390,600
13 Jan 2022	33.24	33.55	31.32	31.42	31.42	2,302,300
12 Jan 2022	34.45	35.33	33.02	33.21	33.21	1,886,200
11 Jan 2022	33.14	35.14	32.56	34.25	34.25	2,407,900
10 Jan 2022	32.26	33.41	31.35	33.35	33.35	3,153,300
07 Jan 2022	31.66	34.03	31.56	33.01	33.01	3,237,300
06 Jan 2022	31.60	32.69	30.70	31.77	31.77	2,878,500
05 Jan 2022	34.16	34.58	31.78	32.14	32.14	3,288,900
04 Jan 2022	36.20	36.21	33.30	34.49	34.49	3,035,500
03 Jan 2022	36.00	36.62	34.83	36.30	36.30	2,061,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,214.93+35.35(+1.11%)

Nikkei26,604.84-72.96(-0.27%)

Hang Seng20,095.54-75.73(-0.38%)

FTSE 1007,534.32+11.57(+0.15%)

BTC-USD29,612.87-159.79(-0.54%)

CMC Crypto 200653.37-17.63(-2.63%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Fastly, Inc. (FSLY)

Straits Times Index
3,214.93
+35.35(+1.11%)

Nikkei
26,604.84
-72.96(-0.27%)

Hang Seng
20,095.54
-75.73(-0.38%)

FTSE 100
7,534.32
+11.57(+0.15%)

BTC-USD
29,612.87
-159.79(-0.54%)

CMC Crypto 200
653.37
-17.63(-2.63%)