UK markets close in 21 minutes

Fastly, Inc. (FSLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.27+0.15 (+1.10%)
As of 11:09AM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202414.3614.4914.1814.2714.271,162,939
28 Feb 202414.0014.5213.9214.1214.123,944,700
27 Feb 202414.3314.6314.2114.2214.223,606,100
26 Feb 202413.9514.4913.8514.2014.205,127,400
23 Feb 202414.6314.7914.1014.2114.214,145,000
22 Feb 202414.7614.9014.3814.6514.656,435,800
21 Feb 202414.6715.0314.3514.4414.446,217,800
20 Feb 202415.6015.8014.7714.8414.847,443,700
16 Feb 202416.0916.3415.3615.8015.8013,210,000
15 Feb 202418.0718.4216.2616.3416.3423,822,600
14 Feb 202423.4823.6822.7023.5423.548,235,800
13 Feb 202422.9723.9422.5822.9022.903,811,100
12 Feb 202424.3325.8724.1124.9924.994,239,000
09 Feb 202424.1524.9623.7824.2624.264,431,900
08 Feb 202421.8223.7721.8223.2723.273,932,000
07 Feb 202421.5821.9321.2721.8421.842,015,200
06 Feb 202421.8022.0421.3021.6021.601,794,700
05 Feb 202422.2822.5021.6021.7121.713,250,800
02 Feb 202420.5522.9220.2622.5822.584,386,500
01 Feb 202420.3020.8120.1020.7420.741,321,300
31 Jan 202420.7720.9919.9020.1220.122,810,600
30 Jan 202421.2621.4320.6421.2221.224,670,200
29 Jan 202420.6621.4120.5421.1921.192,055,100
26 Jan 202420.7421.0420.5020.5920.592,171,500
25 Jan 202420.9721.0320.4820.6820.681,811,800
24 Jan 202421.0721.6720.4520.5320.532,987,300
23 Jan 202420.8420.9220.2420.6220.622,415,000
22 Jan 202419.7221.1519.3720.3220.326,458,500
19 Jan 202418.0018.8117.7218.7618.764,567,900
18 Jan 202418.0018.1817.1917.8017.802,304,400
17 Jan 202417.2417.6716.9317.5917.592,372,600
16 Jan 202417.3517.8217.1117.5317.532,035,700
12 Jan 202417.6618.3017.5617.8717.872,382,400
11 Jan 202417.6617.8016.9617.5717.571,722,900
10 Jan 202417.4817.8117.1617.7117.711,841,500
09 Jan 202418.1318.3717.2717.5817.582,176,700
08 Jan 202416.8018.3716.6418.3618.363,518,900
05 Jan 202416.0816.6916.0816.1716.171,781,900
04 Jan 202416.3016.5516.0216.3716.371,929,100
03 Jan 202417.0117.2616.3616.3716.372,820,500
02 Jan 202417.6117.8517.1417.4917.492,478,700
29 Dec 202318.4418.6117.6917.8017.802,792,200
28 Dec 202318.6118.7618.3618.4718.471,788,800
27 Dec 202319.0019.2918.5518.6118.611,595,400
26 Dec 202318.5318.9518.3318.8418.841,343,400
22 Dec 202318.2418.6018.0118.5018.502,054,500
21 Dec 202318.2918.5718.0418.3418.341,548,200
20 Dec 202318.8518.9917.8618.0118.012,580,100
19 Dec 202318.7819.5618.5719.0419.042,259,700
18 Dec 202318.3819.0318.3418.5518.551,925,700
15 Dec 202319.2719.3218.5818.7318.734,760,600
14 Dec 202318.4919.3718.4018.9618.964,691,600
13 Dec 202317.1318.0116.7517.9417.942,866,000
12 Dec 202317.2117.2316.7717.0017.002,355,800
11 Dec 202317.0817.5316.9717.2717.272,023,400
08 Dec 202316.6417.3516.5517.2717.271,830,700
07 Dec 202316.8117.1416.5616.8416.841,837,800
06 Dec 202317.6517.7916.9316.9516.951,671,100
05 Dec 202317.8017.8017.1017.3817.382,094,200
04 Dec 202317.9218.3217.6117.9417.942,150,700
01 Dec 202316.6918.0616.6018.0518.052,979,100
30 Nov 202318.2118.4716.4216.6116.615,469,200
29 Nov 202318.2318.8318.2318.5618.562,921,200
28 Nov 202318.1818.6117.8518.1718.172,918,600
27 Nov 202317.5118.0517.2617.9517.951,686,000
24 Nov 202317.6917.8417.5517.6417.64568,700
22 Nov 202317.7018.0017.5017.7817.781,897,100
21 Nov 202318.4318.6717.3617.4317.432,894,100
20 Nov 202317.7218.9417.6918.7518.753,843,500
17 Nov 202316.4017.9716.3917.9717.973,442,000
16 Nov 202316.6216.6215.3416.2516.255,993,000
15 Nov 202317.0917.7416.9917.2817.282,840,700
14 Nov 202317.0917.5316.9217.0417.042,887,500
13 Nov 202316.2116.4715.8716.0216.021,643,400
10 Nov 202316.4416.6116.1216.4016.401,881,800
09 Nov 202317.0417.2916.2616.3916.391,906,300
08 Nov 202317.3617.4316.8117.0117.012,028,300
07 Nov 202316.7617.7416.7617.2817.282,824,100
06 Nov 202317.5917.6616.0516.5716.573,521,500
03 Nov 202316.7917.7716.6817.5617.564,809,500
02 Nov 202317.5017.9516.3416.4716.476,935,600
01 Nov 202314.4914.6114.1014.2514.255,180,800
31 Oct 202314.3514.7514.1414.6714.672,446,600
30 Oct 202314.3914.4213.8114.2514.252,525,500
27 Oct 202314.4114.5413.7514.1214.122,438,000
26 Oct 202314.2314.4713.6414.1514.153,168,800
25 Oct 202314.6614.7514.0814.2214.222,018,000
24 Oct 202314.5015.4814.4715.0015.002,357,200
23 Oct 202314.3714.7314.1214.2414.241,566,600
20 Oct 202314.6814.9114.2114.6614.663,139,700
19 Oct 202315.1715.5814.8014.8114.812,309,800
18 Oct 202315.4115.5214.9915.1215.121,689,900
17 Oct 202315.1515.9015.1115.6815.682,234,600
16 Oct 202314.8515.6914.5915.5215.523,208,100
13 Oct 202315.7615.7614.6114.7014.703,412,100
12 Oct 202316.4116.4615.6515.7715.771,767,000
11 Oct 202316.6517.0416.1616.4616.461,724,000
10 Oct 202316.5017.2616.4116.4716.472,328,200
09 Oct 202315.7816.7115.6716.6516.652,674,100
06 Oct 202315.4916.1615.3616.1116.112,691,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...