FSLY

Fastly Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fastly Inc FSLY NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-7.81 -7.6% 94.91 91.40 100.234 98.50 102.72 20:00:00
more quote information »

FSLY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week83.25102.9580.25593.7112,037,10511.6614.01%
1 Month47.49102.9545.1279.6812,874,38747.4299.85%
3 Months23.64102.9520.5062.976,963,62571.27301.48%
6 Months21.66102.9510.6352.214,363,59773.25338.18%
1 Year19.60102.9510.6345.312,879,97275.31384.23%
3 Years21.50102.9510.6344.202,650,59373.41341.44%
5 Years21.50102.9510.6344.202,650,59373.41341.44%

FSLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 94.87 -7.65 -7.46% 98.50 101.66 91.40 18,084,197
Jul 09 2020 102.52 6.02 6.24% 94.60 102.95 91.75 16,224,693
Jul 08 2020 96.5002 8.99 10.27% 89.62 96.70 87.51 10,143,108
Jul 07 2020 87.51 3.14 3.72% 83.93 90.49 82.50 10,247,511
Jul 06 2020 84.37 -0.45 -0.53% 83.25 86.35 80.255 11,533,107
Jul 02 2020 84.82 -1.38 -1.6% 86.43 87.85 84.20 10,732,332
Jul 01 2020 86.20 0.72 0.84% 84.27 87.72 82.05 13,889,633
Jun 30 2020 85.48 7.02 8.95% 79.82 85.86 78.5701 13,246,783
Jun 29 2020 78.46 -8.14 -9.4% 87.91 89.05 76.25 23,234,799
Jun 26 2020 86.60 5.07 6.22% 83.00 87.97 80.78 26,726,529
Jun 25 2020 81.5299 4.83 6.3% 77.73 82.68 73.60 16,109,169
Jun 24 2020 76.70 1.08 1.43% 73.78 77.93 69.52 21,466,516
Jun 23 2020 75.62 1.32 1.78% 76.64 81.75 74.62 34,617,071
Jun 22 2020 74.30 11.07 17.51% 64.96 74.70 63.72 12,257,597
Jun 19 2020 63.2302 0.63 1.01% 65.00 65.38 62.25 10,824,290
Jun 18 2020 62.60 4.30 7.38% 58.30 63.30 57.30 6,081,043
Jun 17 2020 58.2998 4.70 8.77% 54.49 60.07 53.76 7,210,932
Jun 16 2020 53.5998 1.45 2.78% 53.60 54.49 51.50 3,512,480
Jun 15 2020 52.15 5.33 11.38% 46.16 52.35 45.12 4,543,249
Jun 12 2020 46.82 0.37 0.8% 47.49 48.58 45.67 2,443,317
Jun 11 2020 46.45 -1.40 -2.93% 45.09 49.42 44.00 4,214,945
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:20200711 12:35:16