Singapore markets close in 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 202210.7111.3010.6211.2411.242,922,000
24 May 202211.6911.6910.5610.7110.713,421,100
23 May 202211.8012.0411.3011.8511.853,250,800
20 May 202212.1912.5011.4611.9311.934,706,700
19 May 202211.1212.4611.0112.1212.125,112,900
18 May 202211.6911.9610.9911.0611.063,724,300
17 May 202211.8512.3511.2511.8311.834,664,600
16 May 202212.1112.5511.5011.5111.515,035,900
13 May 202211.0512.3611.0012.2812.286,869,800
12 May 20229.6010.899.5010.7510.758,224,600
11 May 202211.0611.1910.0110.0410.046,545,400
10 May 202211.9912.3710.5011.1411.147,384,800
09 May 202212.8112.8811.6311.7411.745,632,800
06 May 202213.5613.6812.6413.1213.126,146,900
05 May 202214.5414.9913.4913.8113.8110,478,800
04 May 202216.3417.0015.0016.8616.866,987,300
03 May 202216.4617.3116.3016.7016.703,734,900
02 May 202215.8116.6515.4916.6016.604,798,300
29 Apr 202217.2517.6915.8815.9015.903,787,000
28 Apr 202216.4017.1815.6317.1017.104,876,000
27 Apr 202216.7317.0215.8916.3116.314,756,900
26 Apr 202217.6617.9416.4716.6216.624,408,700
25 Apr 202217.0018.1116.8018.1018.105,325,400
22 Apr 202217.1617.7416.5617.0217.023,963,500
21 Apr 202218.1518.6616.9217.0717.074,086,900
20 Apr 202219.5019.5617.5817.8817.884,829,900
19 Apr 202219.0619.9018.9119.6919.693,407,100
18 Apr 202218.7919.1618.0919.0919.095,310,200
14 Apr 202219.1620.0318.8418.8818.8813,436,200
13 Apr 202218.3219.4218.2519.0619.065,366,400
12 Apr 202218.9019.4318.1618.3318.335,118,000
11 Apr 202217.6118.8817.2118.5618.565,301,400
08 Apr 202217.7318.8917.4518.1218.129,919,400
07 Apr 202217.6818.1716.9917.7317.733,126,700
06 Apr 202218.0018.0717.1017.7017.703,647,500
05 Apr 202219.2619.4518.1718.4118.413,358,600
04 Apr 202218.8619.6318.7619.3519.353,774,700
01 Apr 202217.9818.9617.8618.7118.715,222,500
31 Mar 202217.8318.0517.3517.3817.382,080,700
30 Mar 202218.1618.8617.7517.8617.863,262,300
29 Mar 202217.7118.6117.6118.4518.454,614,200
28 Mar 202216.7517.6816.6217.3317.333,280,000
25 Mar 202217.6417.6816.5116.6816.683,566,800
24 Mar 202217.2117.6416.5417.6017.602,916,900
23 Mar 202217.1417.9016.8317.1517.153,352,700
22 Mar 202216.4617.6516.3417.3217.324,922,500
21 Mar 202217.0017.1116.2816.5916.593,668,900
18 Mar 202216.1517.2816.1517.0717.0712,057,100
17 Mar 202215.1316.4315.0016.4016.404,450,000
16 Mar 202213.9615.4413.9615.4315.435,965,200
15 Mar 202213.0913.8813.0113.7013.704,766,700
14 Mar 202214.0714.5313.2213.3013.306,302,900
11 Mar 202214.7715.1413.8813.8913.895,143,300
10 Mar 202215.3615.3914.4414.6914.694,713,800
09 Mar 202215.5015.6515.1015.6115.617,540,600
08 Mar 202214.8515.5514.2414.9814.987,366,400
07 Mar 202215.4515.9214.9015.0015.006,854,300
04 Mar 202216.7917.0715.2215.3915.397,729,700
03 Mar 202218.0218.0216.4616.6316.636,749,000
02 Mar 202218.0018.2917.2017.9617.967,357,400
01 Mar 202218.7718.9017.9818.0318.037,146,100
28 Feb 202218.5818.9317.1718.6018.6010,913,800
25 Feb 202218.7218.7817.2118.6918.698,433,900
24 Feb 202216.7418.9216.4118.7618.7612,454,800
23 Feb 202218.9419.3217.4917.6517.6510,180,500
22 Feb 202218.3119.7918.0218.9418.949,419,000
18 Feb 202220.0120.0218.5218.7018.7016,785,600
17 Feb 202220.6921.4019.1319.2019.2028,778,400
16 Feb 202228.6529.1727.8728.9328.938,180,700
15 Feb 202228.8729.9928.6129.5029.502,399,000
14 Feb 202227.6729.2227.6728.1928.192,337,600
11 Feb 202228.7029.9627.6328.1628.162,540,300
10 Feb 202228.4429.9828.1428.6228.622,255,400
09 Feb 202228.1029.2527.6529.1529.152,249,600
08 Feb 202226.5027.7726.1627.6127.611,997,300
07 Feb 202226.8128.2726.6926.9126.911,937,500
04 Feb 202225.9027.0025.2726.7826.782,430,900
03 Feb 202226.2627.0025.4425.5625.562,422,200
02 Feb 202229.2329.3026.8327.3827.382,453,400
01 Feb 202229.4129.6127.9629.2029.202,300,700
31 Jan 202224.9928.7024.9628.6628.663,703,200
28 Jan 202224.5725.1823.5025.0525.052,758,200
27 Jan 202226.1326.5024.2724.4724.473,197,800
26 Jan 202227.6028.3425.3725.4925.494,649,300
25 Jan 202226.7627.9026.0826.5326.532,918,100
24 Jan 202226.8028.0624.6528.0028.005,151,900
21 Jan 202229.3229.9928.0928.1028.103,971,200
20 Jan 202230.2131.7129.6629.7229.722,514,100
19 Jan 202230.1231.0729.4329.5229.522,203,800
18 Jan 202230.5531.3829.7829.9529.952,243,700
14 Jan 202231.4032.0030.0831.2231.222,390,600
13 Jan 202233.2433.5531.3231.4231.422,302,300
12 Jan 202234.4535.3333.0233.2133.211,886,200
11 Jan 202233.1435.1432.5634.2534.252,407,900
10 Jan 202232.2633.4131.3533.3533.353,153,300
07 Jan 202231.6634.0331.5633.0133.013,237,300
06 Jan 202231.6032.6930.7031.7731.772,878,500
05 Jan 202234.1634.5831.7832.1432.143,288,900
04 Jan 202236.2036.2133.3034.4934.493,035,500
03 Jan 202236.0036.6234.8336.3036.302,061,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...