Mail

FSLY - Fastly, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	14.78	15.56	14.78	15.43	15.43	2,632,800
25 May 2023	15.27	15.45	14.47	14.78	14.78	2,910,500
24 May 2023	14.19	14.93	13.97	14.82	14.82	2,959,100
23 May 2023	13.35	15.12	13.21	14.48	14.48	5,583,900
22 May 2023	12.91	13.67	12.86	13.46	13.46	2,905,300
19 May 2023	13.13	13.26	12.59	12.89	12.89	2,554,900
18 May 2023	13.10	13.35	12.91	13.24	13.24	2,880,900
17 May 2023	12.87	13.31	12.73	13.27	13.27	2,014,000
16 May 2023	13.17	13.44	12.76	12.86	12.86	2,948,700
15 May 2023	13.02	13.39	12.81	13.21	13.21	2,133,900
12 May 2023	13.14	13.50	12.62	12.97	12.97	1,994,700
11 May 2023	12.98	13.19	12.53	13.14	13.14	2,097,100
10 May 2023	12.63	13.38	12.63	13.03	13.03	3,406,000
09 May 2023	12.16	12.50	12.13	12.31	12.31	1,892,800
08 May 2023	12.00	12.80	11.93	12.47	12.47	4,336,200
05 May 2023	12.00	12.26	11.61	11.78	11.78	4,264,700
04 May 2023	13.28	13.53	11.73	11.85	11.85	6,253,200
03 May 2023	14.15	14.18	13.44	13.53	13.53	6,566,500
02 May 2023	14.60	14.63	14.18	14.19	14.19	2,378,500
01 May 2023	14.72	14.95	14.35	14.73	14.73	2,609,700
28 Apr 2023	14.64	14.80	14.10	14.78	14.78	2,767,900
27 Apr 2023	15.19	15.36	14.69	15.10	15.10	2,173,000
26 Apr 2023	15.41	15.65	14.80	14.84	14.84	2,118,600
25 Apr 2023	15.73	15.73	14.94	14.96	14.96	2,588,200
24 Apr 2023	16.57	17.11	15.45	15.96	15.96	3,324,000
21 Apr 2023	16.29	16.67	15.95	16.43	16.43	2,769,500
20 Apr 2023	16.68	17.07	16.26	16.32	16.32	2,341,900
19 Apr 2023	16.34	16.61	16.14	16.43	16.43	2,011,200
18 Apr 2023	16.12	16.80	16.10	16.75	16.75	3,423,800
17 Apr 2023	15.92	16.13	15.56	15.73	15.73	1,733,900
14 Apr 2023	16.23	16.52	15.73	15.93	15.93	1,617,300
13 Apr 2023	16.71	17.24	16.41	16.42	16.42	2,581,200
12 Apr 2023	17.43	17.48	16.37	16.41	16.41	3,010,500
11 Apr 2023	16.27	17.00	16.24	16.89	16.89	4,947,400
10 Apr 2023	15.30	15.65	15.13	15.62	15.62	1,974,100
06 Apr 2023	15.38	15.86	15.26	15.74	15.74	2,086,800
05 Apr 2023	16.95	16.95	15.36	15.64	15.64	4,559,900
04 Apr 2023	16.81	17.29	16.64	17.01	17.01	3,920,400
03 Apr 2023	17.37	17.69	16.31	16.51	16.51	4,597,200
31 Mar 2023	16.84	18.08	16.72	17.76	17.76	4,811,100
30 Mar 2023	16.81	17.13	16.68	16.95	16.95	2,121,500
29 Mar 2023	16.56	17.16	16.21	16.56	16.56	3,889,400
28 Mar 2023	16.26	16.59	15.97	16.42	16.42	2,429,600
27 Mar 2023	16.29	16.63	15.92	16.39	16.39	4,138,500
24 Mar 2023	15.82	16.15	15.65	16.03	16.03	2,215,500
23 Mar 2023	15.76	16.55	15.53	15.94	15.94	3,079,500
22 Mar 2023	16.00	16.39	15.49	15.54	15.54	2,691,100
21 Mar 2023	15.48	16.24	15.42	16.06	16.06	3,059,700
20 Mar 2023	15.20	15.58	15.03	15.33	15.33	2,875,700
17 Mar 2023	16.33	16.34	15.33	15.42	15.42	7,313,700
16 Mar 2023	14.57	16.15	14.55	16.11	16.11	6,476,200
15 Mar 2023	13.58	14.86	13.42	14.57	14.57	4,657,600
14 Mar 2023	13.96	14.29	13.60	13.85	13.85	2,598,600
13 Mar 2023	13.10	13.72	12.81	13.46	13.46	3,202,400
10 Mar 2023	14.12	14.12	12.97	13.38	13.38	5,670,200
09 Mar 2023	15.20	15.49	14.09	14.18	14.18	3,658,800
08 Mar 2023	15.10	15.41	14.90	15.35	15.35	3,062,000
07 Mar 2023	14.93	15.65	14.81	15.13	15.13	5,247,000
06 Mar 2023	15.15	15.60	14.84	15.00	15.00	5,338,100
03 Mar 2023	13.56	14.98	13.55	14.96	14.96	5,490,400
02 Mar 2023	13.36	13.80	13.22	13.53	13.53	2,406,000
01 Mar 2023	13.94	14.12	13.40	13.61	13.61	2,989,600
28 Feb 2023	13.72	14.13	13.56	13.89	13.89	3,391,100
27 Feb 2023	13.64	13.95	13.37	13.77	13.77	4,989,300
24 Feb 2023	14.05	14.28	13.80	13.91	13.91	3,889,300
23 Feb 2023	15.05	15.12	13.94	14.74	14.74	4,101,200
22 Feb 2023	14.31	14.87	14.13	14.87	14.87	4,970,400
21 Feb 2023	15.50	15.83	14.03	14.31	14.31	8,054,800
17 Feb 2023	16.06	16.26	15.36	15.90	15.90	10,880,500
16 Feb 2023	13.78	17.18	13.49	16.06	16.06	27,573,500
15 Feb 2023	13.51	14.19	13.36	13.87	13.87	9,882,300
14 Feb 2023	12.25	13.48	12.16	13.43	13.43	12,897,200
13 Feb 2023	11.10	13.08	10.75	12.60	12.60	34,855,700
10 Feb 2023	10.00	10.11	9.72	9.87	9.87	2,478,900
09 Feb 2023	11.02	11.02	10.19	10.21	10.21	2,123,300
08 Feb 2023	11.01	11.46	10.75	10.75	10.75	2,022,500
07 Feb 2023	10.85	11.27	10.61	11.09	11.09	2,721,400
06 Feb 2023	11.04	11.39	10.73	10.88	10.88	1,943,600
03 Feb 2023	11.37	12.05	11.24	11.32	11.32	3,161,000
02 Feb 2023	11.11	12.33	11.11	11.90	11.90	6,620,700
01 Feb 2023	10.35	10.91	10.14	10.71	10.71	3,925,100
31 Jan 2023	10.19	10.43	10.10	10.35	10.35	1,909,800
30 Jan 2023	10.30	10.47	10.05	10.09	10.09	1,993,900
27 Jan 2023	10.19	10.75	10.15	10.55	10.55	3,241,800
26 Jan 2023	10.12	10.50	9.73	10.28	10.28	2,664,300
25 Jan 2023	9.99	10.09	9.54	9.95	9.95	2,573,600
24 Jan 2023	10.37	10.89	10.19	10.25	10.25	2,235,300
23 Jan 2023	10.30	10.67	10.16	10.62	10.62	2,948,500
20 Jan 2023	10.02	10.43	9.80	10.24	10.24	3,332,500
19 Jan 2023	10.05	10.23	9.66	9.88	9.88	3,011,200
18 Jan 2023	10.39	10.70	10.12	10.29	10.29	4,214,000
17 Jan 2023	9.69	10.22	9.55	10.16	10.16	2,825,100
13 Jan 2023	9.48	9.86	9.39	9.66	9.66	2,235,900
12 Jan 2023	9.41	9.63	9.05	9.62	9.62	2,241,300
11 Jan 2023	8.98	9.46	8.88	9.26	9.26	2,955,200
10 Jan 2023	8.86	9.07	8.74	8.86	8.86	2,853,700
09 Jan 2023	8.73	9.23	8.66	8.82	8.82	3,837,500
06 Jan 2023	8.30	8.49	7.97	8.48	8.48	2,486,200
05 Jan 2023	8.33	8.39	7.97	8.24	8.24	2,668,600
04 Jan 2023	8.25	8.59	8.00	8.42	8.42	3,269,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...