Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.52
+0.02 (0.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.66 | 7.70 | 7.39 | 7.52 | 7.52 | 0.27% | 2,555,555 |
| Sep 25, 2024 | 7.31 | 7.57 | 7.27 | 7.50 | 7.50 | 2.18% | 2,313,989 |
| Sep 24, 2024 | 7.33 | 7.37 | 7.17 | 7.34 | 7.34 | 0.96% | 1,838,267 |
| Sep 23, 2024 | 7.33 | 7.34 | 7.16 | 7.27 | 7.27 | 0.55% | 2,254,292 |
| Sep 20, 2024 | 7.14 | 7.30 | 6.97 | 7.23 | 7.23 | 1.12% | 4,966,289 |
| Sep 19, 2024 | 7.28 | 7.32 | 7.10 | 7.15 | 7.15 | 1.56% | 1,866,550 |
| Sep 18, 2024 | 7.38 | 7.40 | 7.00 | 7.04 | 7.04 | -4.22% | 2,481,786 |
| Sep 17, 2024 | 6.96 | 7.49 | 6.96 | 7.35 | 7.35 | 5.76% | 4,213,443 |
| Sep 16, 2024 | 6.74 | 6.99 | 6.66 | 6.95 | 6.95 | 3.73% | 2,922,530 |
| Sep 13, 2024 | 6.31 | 6.79 | 6.31 | 6.70 | 6.70 | 7.20% | 3,583,646 |
| Sep 12, 2024 | 5.95 | 6.43 | 5.95 | 6.25 | 6.25 | 5.57% | 3,053,850 |
| Sep 11, 2024 | 5.76 | 5.97 | 5.65 | 5.92 | 5.92 | 2.25% | 2,047,181 |
| Sep 10, 2024 | 5.67 | 5.80 | 5.53 | 5.79 | 5.79 | 2.84% | 2,165,336 |
| Sep 9, 2024 | 5.65 | 5.79 | 5.61 | 5.63 | 5.63 | -0.35% | 2,416,429 |
| Sep 6, 2024 | 5.89 | 6.02 | 5.64 | 5.65 | 5.65 | -4.40% | 2,187,008 |
| Sep 5, 2024 | 5.98 | 6.05 | 5.89 | 5.91 | 5.91 | -0.67% | 1,435,405 |
| Sep 4, 2024 | 5.90 | 6.08 | 5.86 | 5.95 | 5.95 | 0.85% | 1,749,924 |
| Sep 3, 2024 | 5.94 | 6.13 | 5.84 | 5.90 | 5.90 | -1.99% | 2,352,326 |
| Aug 30, 2024 | 6.14 | 6.17 | 5.99 | 6.02 | 6.02 | -1.15% | 1,833,623 |
| Aug 29, 2024 | 5.92 | 6.21 | 5.87 | 6.09 | 6.09 | 5.18% | 1,916,174 |
| Aug 28, 2024 | 5.90 | 6.01 | 5.66 | 5.79 | 5.79 | -3.02% | 2,940,793 |
| Aug 27, 2024 | 6.13 | 6.15 | 5.97 | 5.97 | 5.97 | -3.86% | 2,649,782 |
| Aug 26, 2024 | 6.44 | 6.45 | 6.15 | 6.21 | 6.21 | -2.66% | 2,647,603 |
| Aug 23, 2024 | 6.25 | 6.46 | 6.25 | 6.38 | 6.38 | 2.41% | 2,134,579 |
| Aug 22, 2024 | 6.47 | 6.50 | 6.21 | 6.23 | 6.23 | -3.56% | 1,916,544 |
| Aug 21, 2024 | 6.50 | 6.53 | 6.35 | 6.46 | 6.46 | -0.15% | 2,002,845 |
| Aug 20, 2024 | 6.64 | 6.73 | 6.42 | 6.47 | 6.47 | -3.00% | 2,168,600 |
| Aug 19, 2024 | 6.46 | 6.68 | 6.41 | 6.67 | 6.67 | 3.41% | 3,751,272 |
| Aug 16, 2024 | 6.30 | 6.51 | 6.17 | 6.45 | 6.45 | 2.87% | 7,804,544 |
| Aug 15, 2024 | 6.17 | 6.41 | 6.15 | 6.27 | 6.27 | 4.67% | 3,725,831 |
| Aug 14, 2024 | 6.26 | 6.35 | 5.99 | 5.99 | 5.99 | -3.39% | 5,826,721 |
| Aug 13, 2024 | 5.96 | 6.22 | 5.92 | 6.20 | 6.20 | 4.03% | 9,948,547 |
| Aug 12, 2024 | 5.73 | 6.22 | 5.71 | 5.96 | 5.96 | 5.11% | 10,488,496 |
| Aug 9, 2024 | 5.94 | 6.08 | 5.64 | 5.67 | 5.67 | -3.24% | 5,000,073 |
| Aug 8, 2024 | 5.58 | 6.06 | 5.52 | 5.86 | 5.86 | -14.33% | 12,433,970 |
| Aug 7, 2024 | 7.13 | 7.29 | 6.82 | 6.84 | 6.84 | -2.29% | 9,277,138 |
| Aug 6, 2024 | 7.14 | 7.14 | 6.91 | 7.00 | 7.00 | -1.27% | 2,379,896 |
| Aug 5, 2024 | 6.89 | 7.26 | 6.65 | 7.09 | 7.09 | -5.59% | 3,492,020 |
| Aug 2, 2024 | 7.40 | 7.55 | 7.21 | 7.51 | 7.51 | -2.21% | 2,567,547 |
| Aug 1, 2024 | 8.11 | 8.13 | 7.54 | 7.68 | 7.68 | -5.19% | 3,146,380 |
| Jul 31, 2024 | 8.19 | 8.43 | 8.08 | 8.10 | 8.10 | -0.25% | 4,230,647 |
| Jul 30, 2024 | 8.14 | 8.35 | 7.87 | 8.12 | 8.12 | 0.62% | 1,943,352 |
| Jul 29, 2024 | 8.30 | 8.47 | 7.98 | 8.07 | 8.07 | -1.71% | 2,194,649 |
| Jul 26, 2024 | 8.26 | 8.32 | 8.06 | 8.21 | 8.21 | 1.36% | 2,041,894 |
| Jul 25, 2024 | 7.64 | 8.22 | 7.60 | 8.10 | 8.10 | 5.47% | 2,631,997 |
| Jul 24, 2024 | 7.86 | 8.10 | 7.67 | 7.68 | 7.68 | -3.76% | 2,587,691 |
| Jul 23, 2024 | 7.65 | 8.03 | 7.64 | 7.98 | 7.98 | 4.31% | 1,764,710 |
| Jul 22, 2024 | 7.80 | 7.84 | 7.59 | 7.65 | 7.65 | -1.29% | 1,964,642 |
| Jul 19, 2024 | 7.68 | 7.89 | 7.59 | 7.75 | 7.75 | - | 3,503,584 |
| Jul 18, 2024 | 8.23 | 8.33 | 7.71 | 7.75 | 7.75 | -5.37% | 3,546,981 |
| Jul 17, 2024 | 7.85 | 8.36 | 7.82 | 8.19 | 8.19 | 2.76% | 4,869,836 |
| Jul 16, 2024 | 7.68 | 8.10 | 7.68 | 7.97 | 7.97 | 5.01% | 4,234,263 |
| Jul 15, 2024 | 7.55 | 7.75 | 7.48 | 7.59 | 7.59 | 2.02% | 2,798,770 |
| Jul 12, 2024 | 7.59 | 7.63 | 7.43 | 7.44 | 7.44 | -0.53% | 1,885,261 |
| Jul 11, 2024 | 7.35 | 7.65 | 7.29 | 7.48 | 7.48 | 4.91% | 2,991,870 |
| Jul 10, 2024 | 7.37 | 7.37 | 7.04 | 7.13 | 7.13 | -2.33% | 2,322,704 |
| Jul 9, 2024 | 7.33 | 7.38 | 7.09 | 7.30 | 7.30 | -0.95% | 2,187,620 |
| Jul 8, 2024 | 7.49 | 7.51 | 7.34 | 7.37 | 7.37 | -0.67% | 1,498,314 |
| Jul 5, 2024 | 7.32 | 7.46 | 7.24 | 7.42 | 7.42 | 0.27% | 1,781,625 |
| Jul 3, 2024 | 7.21 | 7.49 | 7.20 | 7.40 | 7.40 | 3.21% | 1,299,682 |
| Jul 2, 2024 | 7.22 | 7.29 | 7.02 | 7.17 | 7.17 | -0.83% | 1,790,892 |
| Jul 1, 2024 | 7.35 | 7.39 | 7.19 | 7.23 | 7.23 | -1.90% | 2,060,565 |
| Jun 28, 2024 | 7.47 | 7.50 | 7.26 | 7.37 | 7.37 | -1.07% | 4,449,280 |
| Jun 27, 2024 | 7.04 | 7.46 | 6.99 | 7.45 | 7.45 | 5.82% | 3,071,404 |
| Jun 26, 2024 | 6.99 | 7.15 | 6.95 | 7.04 | 7.04 | 0.57% | 1,934,233 |
| Jun 25, 2024 | 7.20 | 7.22 | 6.94 | 7.00 | 7.00 | -2.78% | 1,775,116 |
| Jun 24, 2024 | 7.24 | 7.39 | 7.03 | 7.20 | 7.20 | -0.96% | 2,560,369 |
| Jun 21, 2024 | 6.99 | 7.35 | 6.99 | 7.27 | 7.27 | 3.86% | 10,438,420 |
| Jun 20, 2024 | 6.97 | 7.01 | 6.77 | 7.00 | 7.00 | 0.14% | 2,530,643 |
| Jun 18, 2024 | 7.03 | 7.04 | 6.89 | 6.99 | 6.99 | -1.27% | 2,819,803 |
| Jun 17, 2024 | 7.17 | 7.18 | 6.91 | 7.08 | 7.08 | -1.67% | 3,175,377 |
| Jun 14, 2024 | 7.21 | 7.25 | 7.09 | 7.20 | 7.20 | -0.96% | 2,247,359 |
| Jun 13, 2024 | 7.47 | 7.51 | 7.15 | 7.27 | 7.27 | -3.07% | 3,665,161 |
| Jun 12, 2024 | 7.69 | 8.11 | 7.50 | 7.50 | 7.50 | 1.35% | 3,711,415 |
| Jun 11, 2024 | 7.45 | 7.52 | 7.32 | 7.40 | 7.40 | -1.07% | 2,721,588 |
| Jun 10, 2024 | 7.36 | 7.60 | 7.30 | 7.48 | 7.48 | - | 2,520,143 |
| Jun 7, 2024 | 7.60 | 7.69 | 7.40 | 7.48 | 7.48 | -3.11% | 2,856,848 |
| Jun 6, 2024 | 7.71 | 7.87 | 7.66 | 7.72 | 7.72 | -0.90% | 2,172,523 |
| Jun 5, 2024 | 7.65 | 7.81 | 7.61 | 7.79 | 7.79 | 2.64% | 2,230,197 |
| Jun 4, 2024 | 7.54 | 7.61 | 7.47 | 7.59 | 7.59 | - | 2,328,019 |
| Jun 3, 2024 | 7.97 | 7.98 | 7.53 | 7.59 | 7.59 | -3.19% | 3,270,921 |
| May 31, 2024 | 7.94 | 8.04 | 7.82 | 7.84 | 7.84 | -0.51% | 2,971,315 |
| May 30, 2024 | 8.01 | 8.03 | 7.82 | 7.88 | 7.88 | -2.23% | 3,228,775 |
| May 29, 2024 | 8.15 | 8.30 | 8.05 | 8.06 | 8.06 | -2.77% | 2,350,955 |
| May 28, 2024 | 8.52 | 8.58 | 8.25 | 8.29 | 8.29 | -2.24% | 2,312,965 |
| May 24, 2024 | 8.62 | 8.73 | 8.48 | 8.48 | 8.48 | -1.62% | 2,049,628 |
| May 23, 2024 | 8.92 | 8.99 | 8.50 | 8.62 | 8.62 | -1.82% | 2,620,262 |
| May 22, 2024 | 8.62 | 8.85 | 8.56 | 8.78 | 8.78 | 2.09% | 2,705,066 |
| May 21, 2024 | 8.60 | 8.65 | 8.50 | 8.60 | 8.60 | -1.83% | 2,967,838 |
| May 20, 2024 | 8.70 | 8.80 | 8.61 | 8.76 | 8.76 | 0.69% | 2,555,341 |
| May 17, 2024 | 8.84 | 8.97 | 8.61 | 8.70 | 8.70 | -2.14% | 3,071,980 |
| May 16, 2024 | 8.84 | 8.97 | 8.74 | 8.89 | 8.89 | 1.02% | 2,879,809 |
| May 15, 2024 | 9.20 | 9.26 | 8.67 | 8.80 | 8.80 | -2.98% | 3,799,646 |
| May 14, 2024 | 8.80 | 9.39 | 8.80 | 9.07 | 9.07 | 4.25% | 5,088,502 |
| May 13, 2024 | 8.71 | 8.95 | 8.65 | 8.70 | 8.70 | 0.81% | 2,899,090 |
| May 10, 2024 | 8.51 | 8.65 | 8.40 | 8.63 | 8.63 | 0.94% | 3,837,136 |
| May 9, 2024 | 8.28 | 8.64 | 8.27 | 8.55 | 8.55 | 2.89% | 3,565,470 |
| May 8, 2024 | 8.40 | 8.49 | 8.26 | 8.31 | 8.31 | -2.35% | 4,259,562 |
| May 7, 2024 | 8.78 | 8.78 | 8.46 | 8.51 | 8.51 | -3.08% | 5,079,689 |
| May 6, 2024 | 8.51 | 8.99 | 8.43 | 8.78 | 8.78 | 3.54% | 6,650,150 |