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 )

10.28 -0.16 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 10.53 10.73 10.19 10.28 2,400,642 -0.16(-1.53%)
Jan 23, 2025 9.530 10.46 9.480 10.44 2,341,403 +0.75(+7.74%)
Jan 22, 2025 9.550 10.01 9.460 9.690 2,965,111 +0.09(+0.94%)
Jan 21, 2025 9.440 9.670 9.300 9.600 1,666,755 +0.31(+3.34%)
Jan 17, 2025 9.710 9.710 9.280 9.290 2,644,052 -0.12(-1.28%)
Jan 16, 2025 9.450 9.680 9.398 9.410 1,720,088 -0.04(-0.42%)
Jan 15, 2025 9.300 9.555 9.120 9.450 1,825,459 +0.63(+7.14%)
Jan 14, 2025 8.990 9.160 8.750 8.820 1,485,097 -0.06(-0.68%)
Jan 13, 2025 8.830 8.970 8.670 8.880 2,316,162 -0.10(-1.11%)
Jan 10, 2025 9.150 9.150 8.680 8.980 2,585,384 -0.44(-4.67%)
Jan 08, 2025 9.500 9.620 9.160 9.420 2,749,513 -0.30(-3.09%)
Jan 07, 2025 9.820 10.12 9.590 9.720 2,346,145 -0.07(-0.72%)
Jan 06, 2025 9.790 10.16 9.734 9.790 2,267,213 +0.24(+2.51%)
Jan 03, 2025 9.420 9.580 9.220 9.550 2,159,944 +0.34(+3.69%)
Jan 02, 2025 9.650 9.760 9.095 9.210 2,659,923 -0.23(-2.44%)
Dec 31, 2024 9.440 0 +0.00(+0.00%)
Dec 30, 2024 9.450 9.575 9.300 9.440 2,056,146 -0.16(-1.67%)
Dec 27, 2024 10.00 10.06 9.450 9.600 3,136,605 -0.53(-5.23%)
Dec 26, 2024 9.970 10.27 9.830 10.13 1,823,843 +0.09(+0.90%)
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 +0.12(+1.26%)
Dec 19, 2024 10.70 10.70 9.760 9.955 3,353,091 -0.56(-5.37%)
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 3,775,093 +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 4,085,743 +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 1,693,563 -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%)
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.