Yahoo

Mail

Singapore markets closed

Straits Times Index
3,211.40
-6.01(-0.19%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
28,324.61
+1,137.41(+4.18%)
CMC Crypto 200
607.55
+28.78(+4.97%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	19.07	19.53	18.86	19.17	19.17	2,139,300
28 Sept 2023	18.12	19.40	18.09	18.73	18.73	2,543,100
27 Sept 2023	18.24	18.49	17.89	18.32	18.32	1,345,300
26 Sept 2023	18.00	18.75	17.65	17.77	17.77	1,559,800
25 Sept 2023	18.27	18.46	18.07	18.26	18.26	1,815,700
22 Sept 2023	18.48	18.66	18.09	18.50	18.50	1,807,400
21 Sept 2023	18.89	19.02	18.14	18.19	18.19	2,589,400
20 Sept 2023	19.79	20.20	19.35	19.36	19.36	1,655,500
19 Sept 2023	19.79	19.88	19.18	19.68	19.68	2,508,800
18 Sept 2023	20.40	20.43	19.92	19.94	19.94	1,958,700
15 Sept 2023	21.56	21.56	20.42	20.54	20.54	5,080,400
14 Sept 2023	22.59	22.60	21.25	21.62	21.62	2,433,300
13 Sept 2023	22.71	22.90	21.83	22.35	22.35	3,071,200
12 Sept 2023	23.19	23.48	22.61	22.82	22.82	1,923,800
11 Sept 2023	22.80	23.72	22.73	23.47	23.47	1,834,300
08 Sept 2023	23.23	23.70	22.67	23.00	23.00	2,347,800
07 Sept 2023	23.20	23.59	22.96	23.38	23.38	2,008,400
06 Sept 2023	23.88	24.13	23.32	23.76	23.76	2,072,300
05 Sept 2023	23.80	24.15	23.60	24.01	24.01	2,379,100
01 Sept 2023	24.01	24.31	23.61	24.10	24.10	2,038,700
31 Aug 2023	23.50	24.20	23.44	23.79	23.79	2,788,300
30 Aug 2023	23.00	23.47	22.52	23.44	23.44	2,631,700
29 Aug 2023	22.07	23.69	21.81	23.10	23.10	3,616,300
28 Aug 2023	22.15	23.25	22.15	22.44	22.44	5,230,200
25 Aug 2023	20.27	22.18	20.27	21.93	21.93	5,291,100
24 Aug 2023	21.34	21.44	19.97	20.34	20.34	3,227,800
23 Aug 2023	19.27	21.12	19.24	21.10	21.10	4,983,900
22 Aug 2023	19.20	19.51	19.01	19.27	19.27	2,287,400
21 Aug 2023	19.10	19.54	18.47	18.92	18.92	2,167,200
18 Aug 2023	18.64	19.80	18.46	19.28	19.28	3,153,100
17 Aug 2023	19.25	19.30	18.69	19.12	19.12	3,165,700
16 Aug 2023	18.51	19.51	18.24	19.07	19.07	3,724,800
15 Aug 2023	18.95	19.39	18.70	18.72	18.72	2,237,800
14 Aug 2023	19.20	19.40	18.91	19.10	19.10	1,585,500
11 Aug 2023	19.03	19.80	18.85	19.60	19.60	2,029,000
10 Aug 2023	20.69	20.93	19.21	19.31	19.31	3,404,000
09 Aug 2023	20.97	21.54	20.24	20.38	20.38	5,032,200
08 Aug 2023	20.30	21.36	19.73	20.91	20.91	4,140,600
07 Aug 2023	21.10	21.10	19.43	20.74	20.74	3,690,900
04 Aug 2023	20.43	21.19	20.24	20.98	20.98	5,576,000
03 Aug 2023	18.35	20.58	18.00	20.24	20.24	10,402,200
02 Aug 2023	17.32	17.32	16.26	16.45	16.45	3,509,300
01 Aug 2023	18.14	18.30	17.87	17.94	17.94	2,732,200
31 Jul 2023	17.80	18.51	17.80	18.37	18.37	2,847,400
28 Jul 2023	17.48	17.92	17.39	17.67	17.67	1,700,400
27 Jul 2023	17.89	18.00	16.75	16.94	16.94	1,679,000
26 Jul 2023	17.18	17.53	17.09	17.45	17.45	1,296,400
25 Jul 2023	17.64	17.80	17.25	17.30	17.30	1,656,300
24 Jul 2023	17.35	17.49	17.02	17.49	17.49	2,440,800
21 Jul 2023	17.86	18.13	17.13	17.19	17.19	2,544,800
20 Jul 2023	18.83	19.05	17.56	17.65	17.65	2,718,900
19 Jul 2023	19.20	19.98	19.04	19.21	19.21	3,154,900
18 Jul 2023	17.87	18.90	17.83	18.85	18.85	3,025,200
17 Jul 2023	17.50	18.27	17.32	17.99	17.99	1,525,300
14 Jul 2023	18.17	18.77	17.47	17.50	17.50	2,348,600
13 Jul 2023	17.55	18.23	17.50	18.18	18.18	2,587,300
12 Jul 2023	17.89	17.90	17.01	17.21	17.21	1,851,300
11 Jul 2023	17.00	17.53	16.89	17.41	17.41	2,692,000
10 Jul 2023	15.66	16.86	15.57	16.83	16.83	2,983,600
07 Jul 2023	15.64	16.02	15.60	15.83	15.83	1,904,500
06 Jul 2023	15.51	15.60	14.88	15.29	15.29	2,378,700
05 Jul 2023	15.72	16.19	15.53	15.97	15.97	2,097,100
03 Jul 2023	15.87	16.07	15.72	15.87	15.87	1,289,200
30 Jun 2023	16.11	16.24	15.72	15.77	15.77	1,920,600
29 Jun 2023	15.66	16.02	15.55	15.83	15.83	2,455,000
28 Jun 2023	15.22	15.68	15.15	15.68	15.68	1,488,200
27 Jun 2023	15.45	15.58	14.95	15.30	15.30	1,703,000
26 Jun 2023	15.59	16.01	15.15	15.24	15.24	2,042,500
23 Jun 2023	16.02	16.25	15.24	15.48	15.48	6,905,800
22 Jun 2023	15.80	17.16	15.58	16.09	16.09	6,572,000
21 Jun 2023	16.69	16.71	15.67	16.05	16.05	3,178,800
20 Jun 2023	17.05	17.24	16.03	16.82	16.82	3,703,300
16 Jun 2023	17.81	17.81	16.90	17.19	17.19	3,893,100
15 Jun 2023	17.72	17.95	17.42	17.70	17.70	2,554,400
14 Jun 2023	17.79	18.28	17.53	18.05	18.05	2,761,200
13 Jun 2023	16.55	18.00	16.55	17.90	17.90	4,677,900
12 Jun 2023	16.77	16.89	16.50	16.51	16.51	1,621,600
09 Jun 2023	17.00	17.59	16.48	16.61	16.61	2,432,400
08 Jun 2023	16.38	17.00	16.24	16.89	16.89	2,692,200
07 Jun 2023	16.85	17.55	16.41	16.50	16.50	3,819,500
06 Jun 2023	16.39	17.15	16.29	16.69	16.69	2,601,000
05 Jun 2023	16.00	16.69	15.97	16.46	16.46	1,560,200
02 Jun 2023	16.71	16.85	16.09	16.49	16.49	2,624,300
01 Jun 2023	15.66	16.44	15.51	16.34	16.34	2,396,500
31 May 2023	15.67	16.30	15.56	16.28	16.28	3,369,700
30 May 2023	15.85	16.20	15.59	15.92	15.92	3,188,800
26 May 2023	14.78	15.56	14.78	15.43	15.43	2,632,800
25 May 2023	15.27	15.45	14.47	14.78	14.78	2,910,500
24 May 2023	14.19	14.93	13.97	14.82	14.82	2,959,100
23 May 2023	13.35	15.12	13.21	14.48	14.48	5,583,900
22 May 2023	12.91	13.67	12.86	13.46	13.46	2,905,300
19 May 2023	13.13	13.26	12.59	12.89	12.89	2,554,900
18 May 2023	13.10	13.35	12.91	13.24	13.24	2,880,900
17 May 2023	12.87	13.31	12.73	13.27	13.27	2,014,000
16 May 2023	13.17	13.44	12.76	12.86	12.86	2,948,700
15 May 2023	13.02	13.39	12.81	13.21	13.21	2,133,900
12 May 2023	13.14	13.50	12.62	12.97	12.97	1,994,700
11 May 2023	12.98	13.19	12.53	13.14	13.14	2,097,100
10 May 2023	12.63	13.38	12.63	13.03	13.03	3,406,000
09 May 2023	12.16	12.50	12.13	12.31	12.31	1,892,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,211.40-6.01(-0.19%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD28,324.61+1,137.41(+4.18%)

CMC Crypto 200607.55+28.78(+4.97%)

Fastly, Inc. (FSLY)

Straits Times Index
3,211.40
-6.01(-0.19%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
28,324.61
+1,137.41(+4.18%)

CMC Crypto 200
607.55
+28.78(+4.97%)