Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.28
+0.80 (12.27%)
Nov 21, 2024, 1:09 PM EST - Market open
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.70 | 6.75 | 6.45 | 6.48 | 6.48 | -3.43% | 1,694,510 |
| Nov 19, 2024 | 6.30 | 6.73 | 6.26 | 6.71 | 6.71 | 6.00% | 2,174,999 |
| Nov 18, 2024 | 6.28 | 6.47 | 6.25 | 6.33 | 6.33 | -1.25% | 2,729,831 |
| Nov 15, 2024 | 6.94 | 6.99 | 6.31 | 6.41 | 6.41 | -9.72% | 4,064,237 |
| Nov 14, 2024 | 7.29 | 7.31 | 6.94 | 7.10 | 7.10 | -2.61% | 2,004,312 |
| Nov 13, 2024 | 7.08 | 7.59 | 7.05 | 7.29 | 7.29 | 3.26% | 3,886,649 |
| Nov 12, 2024 | 7.10 | 7.35 | 7.04 | 7.06 | 7.06 | -1.67% | 2,427,268 |
| Nov 11, 2024 | 7.72 | 7.76 | 7.15 | 7.18 | 7.18 | -6.39% | 2,569,661 |
| Nov 8, 2024 | 8.15 | 8.15 | 7.49 | 7.67 | 7.67 | -6.12% | 4,691,265 |
| Nov 7, 2024 | 8.64 | 8.76 | 7.82 | 8.17 | 8.17 | 0.12% | 5,531,250 |
| Nov 6, 2024 | 7.99 | 8.31 | 7.86 | 8.16 | 8.16 | 6.39% | 6,399,215 |
| Nov 5, 2024 | 7.14 | 7.68 | 7.10 | 7.67 | 7.67 | 8.18% | 5,519,388 |
| Nov 4, 2024 | 7.16 | 7.21 | 6.91 | 7.09 | 7.09 | -1.53% | 2,873,904 |
| Nov 1, 2024 | 7.34 | 7.39 | 7.18 | 7.20 | 7.20 | -0.41% | 2,505,776 |
| Oct 31, 2024 | 7.30 | 7.37 | 7.14 | 7.23 | 7.23 | -0.96% | 1,930,579 |
| Oct 30, 2024 | 7.35 | 7.59 | 7.30 | 7.30 | 7.30 | -0.54% | 1,910,079 |
| Oct 29, 2024 | 7.30 | 7.45 | 7.26 | 7.34 | 7.34 | 0.14% | 1,986,794 |
| Oct 28, 2024 | 7.38 | 7.54 | 7.31 | 7.33 | 7.33 | 0.69% | 1,792,044 |
| Oct 25, 2024 | 7.31 | 7.38 | 7.23 | 7.28 | 7.28 | 0.55% | 1,440,243 |
| Oct 24, 2024 | 7.15 | 7.37 | 7.12 | 7.24 | 7.24 | 2.26% | 2,177,850 |
| Oct 23, 2024 | 7.29 | 7.38 | 7.03 | 7.08 | 7.08 | -3.01% | 1,656,427 |
| Oct 22, 2024 | 7.41 | 7.48 | 7.22 | 7.30 | 7.30 | -1.35% | 1,699,258 |
| Oct 21, 2024 | 7.31 | 7.46 | 7.17 | 7.40 | 7.40 | 1.09% | 3,515,735 |
| Oct 18, 2024 | 7.25 | 7.45 | 7.22 | 7.32 | 7.32 | 1.67% | 4,310,308 |
| Oct 17, 2024 | 7.20 | 7.24 | 7.12 | 7.20 | 7.20 | - | 1,566,171 |
| Oct 16, 2024 | 7.24 | 7.26 | 7.12 | 7.20 | 7.20 | -0.28% | 1,807,781 |
| Oct 15, 2024 | 7.24 | 7.41 | 7.18 | 7.22 | 7.22 | -0.28% | 1,658,352 |
| Oct 14, 2024 | 7.40 | 7.44 | 7.20 | 7.24 | 7.24 | -1.90% | 2,058,503 |
| Oct 11, 2024 | 7.24 | 7.53 | 7.21 | 7.38 | 7.38 | 1.93% | 1,865,611 |
| Oct 10, 2024 | 7.31 | 7.35 | 7.15 | 7.24 | 7.24 | -2.03% | 2,479,966 |
| Oct 9, 2024 | 7.28 | 7.48 | 7.27 | 7.39 | 7.39 | 1.23% | 1,978,935 |
| Oct 8, 2024 | 7.43 | 7.50 | 7.28 | 7.30 | 7.30 | -2.28% | 1,150,215 |
| Oct 7, 2024 | 7.62 | 7.66 | 7.36 | 7.47 | 7.47 | -2.10% | 1,427,788 |
| Oct 4, 2024 | 7.55 | 7.67 | 7.41 | 7.63 | 7.63 | 3.67% | 1,637,535 |
| Oct 3, 2024 | 7.36 | 7.42 | 7.22 | 7.36 | 7.36 | -1.34% | 1,277,022 |
| Oct 2, 2024 | 7.16 | 7.57 | 7.16 | 7.46 | 7.46 | 3.90% | 2,251,935 |
| Oct 1, 2024 | 7.30 | 7.34 | 7.03 | 7.18 | 7.18 | -5.15% | 2,516,148 |
| Sep 30, 2024 | 7.50 | 7.68 | 7.43 | 7.57 | 7.57 | 0.13% | 1,872,384 |
| Sep 27, 2024 | 7.56 | 7.74 | 7.51 | 7.56 | 7.56 | 0.53% | 1,883,647 |
| Sep 26, 2024 | 7.66 | 7.70 | 7.39 | 7.52 | 7.52 | 0.27% | 2,647,226 |
| 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 |