Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
10.08
+0.10 (1.00%)
At close: Dec 20, 2024, 4:00 PM
10.06
-0.02 (-0.20%)
After-hours: Dec 20, 2024, 7:34 PM EST
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.89 | 10.47 | 9.68 | 10.08 | 10.08 | 1.00% | 5,370,252 |
| Dec 19, 2024 | 10.70 | 10.70 | 9.76 | 9.98 | 9.98 | -5.13% | 3,978,010 |
| Dec 18, 2024 | 11.79 | 12.08 | 10.29 | 10.52 | 10.52 | -7.15% | 5,545,038 |
| Dec 17, 2024 | 11.08 | 11.68 | 11.00 | 11.33 | 11.33 | 1.61% | 3,993,423 |
| Dec 16, 2024 | 10.41 | 11.16 | 10.33 | 11.15 | 11.15 | 6.39% | 3,779,600 |
| Dec 13, 2024 | 10.60 | 10.69 | 10.38 | 10.48 | 10.48 | -1.13% | 2,818,200 |
| Dec 12, 2024 | 10.41 | 10.60 | 10.19 | 10.60 | 10.60 | 0.47% | 2,371,746 |
| Dec 11, 2024 | 10.53 | 10.93 | 10.41 | 10.55 | 10.55 | 2.23% | 3,099,300 |
| Dec 10, 2024 | 11.17 | 11.26 | 10.12 | 10.32 | 10.32 | -8.99% | 5,989,244 |
| Dec 9, 2024 | 11.00 | 11.62 | 10.94 | 11.34 | 11.34 | 4.04% | 7,093,600 |
| Dec 6, 2024 | 10.00 | 10.96 | 10.00 | 10.90 | 10.90 | 9.77% | 6,279,100 |
| Dec 5, 2024 | 9.90 | 10.05 | 9.62 | 9.93 | 9.93 | 1.22% | 4,094,237 |
| Dec 4, 2024 | 9.61 | 9.98 | 9.44 | 9.81 | 9.81 | 4.47% | 4,648,600 |
| Dec 3, 2024 | 9.57 | 9.85 | 9.09 | 9.39 | 9.39 | -4.86% | 6,983,447 |
| Dec 2, 2024 | 9.22 | 10.32 | 9.10 | 9.87 | 9.87 | 16.39% | 9,990,800 |
| Nov 29, 2024 | 7.94 | 8.52 | 7.94 | 8.48 | 8.48 | 7.07% | 2,098,009 |
| Nov 27, 2024 | 8.03 | 8.13 | 7.86 | 7.92 | 7.92 | -0.38% | 1,607,200 |
| Nov 26, 2024 | 8.06 | 8.06 | 7.79 | 7.95 | 7.95 | -2.33% | 2,389,100 |
| Nov 25, 2024 | 8.10 | 8.31 | 7.91 | 8.14 | 8.14 | 3.17% | 3,250,704 |
| Nov 22, 2024 | 7.66 | 8.07 | 7.56 | 7.89 | 7.89 | 3.68% | 4,399,441 |
| Nov 21, 2024 | 6.54 | 7.61 | 6.50 | 7.61 | 7.61 | 17.44% | 5,253,700 |
| 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% | 2,175,000 |
| 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% | 2,427,300 |
| Nov 11, 2024 | 7.72 | 7.76 | 7.15 | 7.18 | 7.18 | -6.39% | 2,569,700 |
| Nov 8, 2024 | 8.15 | 8.15 | 7.49 | 7.67 | 7.67 | -6.12% | 4,691,300 |
| Nov 7, 2024 | 8.64 | 8.76 | 7.82 | 8.17 | 8.17 | 0.12% | 5,531,300 |
| 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% | 5,519,400 |
| 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% | 1,930,600 |
| 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% | 1,807,800 |
| Oct 15, 2024 | 7.24 | 7.41 | 7.18 | 7.22 | 7.22 | -0.28% | 1,658,400 |
| 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% | 2,480,000 |
| 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% | 2,314,000 |
| Sep 24, 2024 | 7.33 | 7.37 | 7.17 | 7.34 | 7.34 | 0.96% | 1,838,300 |
| Sep 23, 2024 | 7.33 | 7.34 | 7.16 | 7.27 | 7.27 | 0.55% | 2,254,300 |
| Sep 20, 2024 | 7.14 | 7.30 | 6.97 | 7.23 | 7.23 | 1.12% | 4,966,300 |
| 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% | 3,053,900 |
| Sep 11, 2024 | 5.76 | 5.97 | 5.65 | 5.92 | 5.92 | 2.25% | 2,047,200 |
| 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% | 1,750,122 |
| 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% | 2,940,800 |
| Aug 27, 2024 | 6.13 | 6.15 | 5.97 | 5.97 | 5.97 | -3.86% | 2,649,800 |
| 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% | 2,134,600 |
| 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% | 3,751,300 |
| 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% | 10,488,500 |
| Aug 9, 2024 | 5.94 | 6.08 | 5.64 | 5.67 | 5.67 | -3.24% | 5,000,100 |
| Aug 8, 2024 | 5.58 | 6.06 | 5.52 | 5.86 | 5.86 | -14.33% | 12,434,000 |
| 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% | 2,379,900 |
| 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% | 3,146,400 |