Indicators

Fastly Inc (NY: FSLY )

8.630 -0.150 (-1.71%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	85.26	87.50	80.72	84.77	6,638,825	+0.47(+0.56%)
Nov 27, 2020	84.75	85.76	82.48	84.30	3,537,800	+1.13(+1.36%)
Nov 25, 2020	79.70	83.71	79.25	83.17	5,148,400	+1.92(+2.36%)
Nov 24, 2020	82.23	82.97	79.46	81.25	5,066,353	-2.14(-2.57%)
Nov 23, 2020	83.00	84.64	80.44	83.39	5,708,981	+0.39(+0.47%)
Nov 20, 2020	80.68	85.47	80.30	83.00	5,861,900	+2.74(+3.41%)
Nov 19, 2020	80.57	82.14	79.40	80.26	4,085,231	-0.80(-0.99%)
Nov 18, 2020	79.38	82.44	77.40	81.06	5,812,482	+2.73(+3.49%)
Nov 17, 2020	76.27	80.29	76.00	78.33	5,716,366	+2.64(+3.49%)
Nov 16, 2020	75.51	76.83	72.77	75.69	6,712,687	-2.02(-2.60%)
Nov 13, 2020	80.00	80.66	76.09	77.71	10,224,500	+1.47(+1.93%)
Nov 12, 2020	72.50	77.46	72.33	76.24	8,455,350	+4.23(+5.87%)
Nov 11, 2020	72.50	73.58	70.38	72.01	5,370,613	+0.40(+0.56%)
Nov 10, 2020	68.69	73.39	65.32	71.61	7,651,001	+1.82(+2.61%)
Nov 09, 2020	69.67	73.06	65.83	69.79	7,623,606	-3.64(-4.96%)
Nov 06, 2020	73.29	75.06	71.12	73.43	6,471,200	-0.68(-0.92%)
Nov 05, 2020	74.16	74.24	71.67	74.11	7,374,346	+3.08(+4.34%)
Nov 04, 2020	70.00	72.80	68.09	71.03	9,708,414	+2.10(+3.05%)
Nov 03, 2020	65.72	69.17	65.52	68.93	7,939,654	+3.82(+5.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.