Fastly Historical Data - FSLY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fastly Inc FSLY NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.80 3.5% 23.66 23.8495 22.85 23.22 22.86 19:59:37
more quote information »

FSLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2425.9422.6824.441,566,873-0.58-2.39%
1 Month19.1425.9419.0823.041,358,2554.5223.62%
3 Months21.0525.9417.8321.171,556,2792.6112.4%
6 Months24.9035.248214.1223.171,468,441-1.24-4.98%
1 Year21.5035.248214.1222.841,302,7642.1610.05%
3 Years21.5035.248214.1222.841,302,7642.1610.05%
5 Years21.5035.248214.1222.841,302,7642.1610.05%

FSLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 23.66 0.80 3.5% 23.22 23.8495 22.85 956,513
Jan 27 2020 22.86 -1.15 -4.79% 23.05 23.7899 22.68 1,007,309
Jan 24 2020 24.01 -1.17 -4.65% 25.34 25.94 23.40 1,729,868
Jan 23 2020 25.18 0.52 2.11% 24.48 25.34 23.80 1,446,793
Jan 22 2020 24.66 -0.24 -0.96% 24.84 25.14 24.55 1,706,075
Jan 21 2020 24.90 0.49 2.01% 24.24 25.06 23.80 1,944,318
Jan 17 2020 24.41 0.15 0.62% 24.32 24.81 23.6101 1,550,733
Jan 16 2020 24.26 1.46 6.4% 22.60 24.49 22.57 2,934,859
Jan 15 2020 22.80 0.75 3.4% 22.16 22.88 21.65 1,231,431
Jan 14 2020 22.05 -0.10 -0.45% 22.20 22.49 21.75 735,910
Jan 13 2020 22.15 1.05 4.98% 21.48 22.34 21.3839 896,840
Jan 10 2020 21.10 -0.51 -2.36% 21.66 21.98 21.01 807,390
Jan 09 2020 21.61 -0.18 -0.83% 22.12 22.30 21.31 868,542
Jan 08 2020 21.79 0.49 2.3% 21.43 22.23 21.17 748,321
Jan 07 2020 21.30 -0.56 -2.56% 21.86 22.48 21.30 1,282,127
Jan 06 2020 21.86 0.25 1.16% 21.40 22.50 21.21 1,608,674
Jan 03 2020 21.61 0.11 0.51% 20.98 22.00 20.46 1,283,599
Jan 02 2020 21.50 1.43 7.13% 21.14 21.87 20.70 1,971,509
Dec 31 2019 20.07 0.79 4.1% 19.14 20.14 19.08 694,289
Dec 30 2019 19.28 -1.29 -6.27% 20.50 20.82 19.1756 1,166,684
See More Historical Prices »
Your Recent History
NYSE
FSLY
Fastly
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 06:25:55