Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastly, Inc. Class A Common Stock (NY: FSLY )

9.980 -0.060 (-0.60%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.15 10.20 10.00 10.04 967,219 -0.13(-1.28%)
Dec 23, 2024 10.05 10.26 9.860 10.17 2,153,983 +0.09(+0.89%)
Dec 20, 2024 9.890 10.47 9.680 10.08 5,383,725 +0.09(+0.95%)
Dec 19, 2024 10.70 10.70 9.760 9.986 3,185,139 -0.53(-5.08%)
Dec 18, 2024 11.79 12.08 10.29 10.52 5,540,253 -0.81(-7.15%)
Dec 17, 2024 11.08 11.68 11.00 11.33 3,990,720 +0.18(+1.61%)
Dec 16, 2024 10.41 11.16 10.33 11.15 3,775,091 +0.67(+6.39%)
Dec 13, 2024 10.60 10.69 10.38 10.48 2,818,200 -0.12(-1.13%)
Dec 12, 2024 10.41 10.60 10.19 10.60 2,364,922 +0.05(+0.47%)
Dec 11, 2024 10.53 10.93 10.41 10.55 3,098,365 +0.23(+2.23%)
Dec 10, 2024 11.17 11.26 10.12 10.32 5,981,292 -1.02(-8.99%)
Dec 09, 2024 11.00 11.62 10.94 11.34 7,086,824 +0.44(+4.04%)
Dec 06, 2024 10.00 10.96 10.00 10.90 6,279,101 +0.97(+9.77%)
Dec 05, 2024 9.900 10.05 9.623 9.930 4,085,106 +0.12(+1.22%)
Dec 04, 2024 9.610 9.980 9.440 9.810 4,645,230 +0.42(+4.47%)
Dec 03, 2024 9.570 9.850 9.090 9.390 6,979,470 -0.48(-4.86%)
Dec 02, 2024 9.220 10.32 9.100 9.870 9,972,831 +1.39(+16.39%)
Nov 29, 2024 7.940 8.520 7.940 8.480 2,098,009 +0.56(+7.07%)
Nov 27, 2024 8.030 8.130 7.860 7.920 1,607,169 -0.03(-0.38%)
Nov 26, 2024 8.060 8.060 7.790 7.950 2,382,720 -0.19(-2.33%)
Nov 25, 2024 8.100 8.310 7.910 8.140 3,248,285 +0.25(+3.17%)
Nov 22, 2024 7.660 8.075 7.560 7.890 4,399,443 +0.28(+3.68%)
Nov 21, 2024 6.540 7.610 6.500 7.610 5,247,105 +1.13(+17.44%)
Nov 20, 2024 6.700 6.750 6.450 6.480 1,692,197 -0.23(-3.43%)
Nov 19, 2024 6.300 6.730 6.260 6.710 2,174,053 +0.38(+6.00%)
Nov 18, 2024 6.280 6.470 6.250 6.330 2,726,664 -0.08(-1.25%)
Nov 15, 2024 6.940 6.990 6.310 6.410 4,064,239 -0.69(-9.72%)
Nov 14, 2024 7.290 7.310 6.940 7.100 2,004,199 -0.19(-2.61%)
Nov 13, 2024 7.080 7.590 7.050 7.290 3,883,853 +0.23(+3.26%)
Nov 12, 2024 7.100 7.349 7.041 7.060 2,425,684 -0.12(-1.67%)
Nov 11, 2024 7.720 7.760 7.150 7.180 2,565,962 -0.49(-6.39%)
Nov 08, 2024 8.150 8.150 7.490 7.670 4,691,266 -0.50(-6.12%)
Nov 07, 2024 8.640 8.760 7.820 8.170 5,529,680 +0.01(+0.12%)
Nov 06, 2024 7.990 8.305 7.855 8.160 6,387,873 +0.49(+6.39%)
Nov 05, 2024 7.140 7.680 7.100 7.670 5,515,740 +0.58(+8.18%)
Nov 04, 2024 7.160 7.210 6.910 7.090 2,873,822 -0.11(-1.53%)
Nov 01, 2024 7.340 7.390 7.180 7.200 2,505,776 -0.03(-0.41%)
Oct 31, 2024 7.300 7.370 7.140 7.230 1,929,874 -0.07(-0.96%)
Oct 30, 2024 7.350 7.590 7.300 7.300 1,909,964 -0.04(-0.54%)
Oct 29, 2024 7.300 7.450 7.260 7.340 1,986,767 +0.01(+0.14%)
Oct 28, 2024 7.380 7.535 7.310 7.330 1,792,044 +0.05(+0.69%)
Oct 25, 2024 7.310 7.380 7.225 7.280 1,440,243 +0.04(+0.55%)
Oct 24, 2024 7.150 7.370 7.120 7.240 2,177,846 +0.16(+2.26%)
Oct 23, 2024 7.290 7.380 7.031 7.080 1,656,413 -0.22(-3.01%)
Oct 22, 2024 7.410 7.480 7.220 7.300 1,699,238 -0.10(-1.35%)
Oct 21, 2024 7.310 7.455 7.170 7.400 3,513,070 +0.08(+1.09%)
Oct 18, 2024 7.250 7.450 7.220 7.320 4,310,309 +0.12(+1.67%)
Oct 17, 2024 7.200 7.240 7.120 7.200 1,566,062 +0.00(+0.00%)
Oct 16, 2024 7.240 7.260 7.120 7.200 1,807,739 -0.02(-0.28%)
Oct 15, 2024 7.240 7.410 7.180 7.220 1,658,352 -0.02(-0.28%)
Oct 14, 2024 7.400 7.440 7.200 7.240 2,057,497 -0.14(-1.90%)
Oct 11, 2024 7.240 7.530 7.210 7.380 1,865,611 +0.14(+1.93%)
Oct 10, 2024 7.310 7.345 7.150 7.240 2,478,966 -0.15(-2.03%)
Oct 09, 2024 7.280 7.480 7.270 7.390 1,978,319 +0.09(+1.23%)
Oct 08, 2024 7.430 7.500 7.280 7.300 1,149,405 -0.17(-2.28%)
Oct 07, 2024 7.620 7.660 7.360 7.470 1,427,781 -0.16(-2.10%)
Oct 04, 2024 7.550 7.670 7.405 7.630 1,636,289 +0.27(+3.67%)
Oct 03, 2024 7.360 7.415 7.215 7.360 1,276,921 -0.10(-1.34%)
Oct 02, 2024 7.160 7.570 7.160 7.460 2,251,813 +0.28(+3.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.