Home

Fastly, Inc. Class A Common Stock (FSLY)

8.3750
+0.0450 (0.54%)
NYSE · Last Trade: Oct 27th, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fastly, Inc. Class A Common Stock (FSLY)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20258.308.458.268.332,744,7048.33
10/23/20258.038.248.018.161,104,0708.16
10/22/20258.158.247.938.052,137,1878.05
10/21/20258.338.368.188.232,012,9368.23
10/20/20257.998.327.998.281,795,5978.28
10/17/20257.797.927.747.862,609,1917.86
10/16/20258.418.587.927.942,520,6677.94
10/15/20258.238.538.158.382,238,0068.38
10/14/20258.018.277.908.072,617,9308.07
10/13/20258.368.458.128.222,475,3508.22
10/10/20258.609.118.238.234,556,4768.23
10/09/20258.498.678.398.551,876,6338.55
10/08/20258.308.608.218.582,239,5778.58
10/07/20258.738.767.988.234,220,3448.23
10/06/20258.929.068.558.663,631,3618.66
10/03/20259.089.178.598.833,271,3128.83
10/02/20258.749.188.619.053,817,9619.05
10/01/20258.358.968.358.645,008,9118.64
9/30/20258.668.738.288.552,494,3318.55
9/29/20258.578.998.358.674,771,3058.67
9/26/20258.338.548.248.501,969,7838.50
9/25/20258.328.488.168.342,123,6518.34
9/24/20258.698.758.378.462,518,2818.46
9/23/20258.799.088.498.563,770,8658.56
9/22/20258.548.808.418.762,343,0058.76
9/19/20258.938.958.518.6314,508,5028.63
9/18/20258.858.998.718.953,846,5128.95
9/17/20258.338.828.308.634,792,9038.63
9/16/20258.638.678.258.426,003,7748.42
9/15/20257.869.107.848.769,571,5888.76
9/12/20257.857.857.627.731,708,2297.73
9/11/20257.457.907.437.892,541,8837.89
9/10/20257.667.797.297.362,466,3627.36
9/09/20257.447.677.407.651,825,7497.65
9/08/20257.477.547.307.521,614,1397.52
9/05/20257.407.627.307.432,162,5997.43
9/04/20257.317.367.057.302,427,7847.30
9/03/20257.457.547.287.361,971,5387.36
9/02/20257.457.517.267.452,508,4977.45
8/29/20257.707.727.537.612,568,5757.61
8/28/20257.557.787.537.722,802,4447.72
8/27/20257.307.557.207.492,326,6037.49
8/26/20257.247.477.247.272,095,7007.27
8/25/20257.467.477.247.251,495,7637.25
8/22/20257.367.607.287.502,265,1227.50
8/21/20257.157.307.017.232,126,4737.23
8/20/20257.327.346.977.202,394,5857.20
8/19/20257.107.547.107.414,291,7787.41
8/18/20256.887.196.847.083,090,7407.08
8/15/20256.937.076.916.952,052,1866.95
8/14/20257.097.186.906.911,925,7736.91
8/13/20256.967.256.877.242,607,8007.24
8/12/20256.756.926.706.852,446,7976.85
8/11/20256.936.976.716.743,345,3876.74
8/08/20257.417.576.976.993,628,6046.99
8/07/20257.537.787.207.4610,468,4547.46
8/06/20256.386.576.316.524,243,8476.52
8/05/20256.596.596.336.382,737,7006.38
8/04/20256.516.566.426.472,128,1096.47
8/01/20256.616.616.296.362,930,0026.36
7/31/20256.926.966.756.791,590,6856.79
7/30/20256.977.016.736.852,127,3926.85
7/29/20257.327.366.896.992,325,7646.99
7/28/20257.157.427.147.272,257,1667.27