Fastly Historical Data - FSLY

FSLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 19.93 -2.37 -10.63% 21.98 22.4099 19.0101 1,565,898
Oct 21 2019 22.30 -0.40 -1.76% 22.73 23.42 22.05 943,098
Oct 18 2019 22.70 -0.76 -3.24% 23.10 23.49 22.02 774,077
Oct 17 2019 23.46 1.14 5.11% 22.79 23.89 22.35 609,347
Oct 16 2019 22.32 -1.02 -4.37% 23.19 23.34 21.59 772,934
Oct 15 2019 23.34 0.34 1.48% 23.08 23.88 22.75 412,690
Oct 14 2019 23.00 -1.08 -4.49% 23.41 24.08 22.31 676,622
Oct 11 2019 24.08 -0.85 -3.41% 24.75 24.98 23.60 849,215
Oct 10 2019 24.93 -0.84 -3.26% 25.50 26.75 24.58 597,076
Oct 09 2019 25.77 0.00 +0.00% 26.62 26.62 25.43 0
Oct 09 2019 25.77 -0.23 -0.88% 26.62 26.62 25.43 469,751
Oct 08 2019 26.00 0.95 3.79% 24.53 27.07 24.2406 992,412
Oct 07 2019 25.05 1.84 7.93% 22.98 25.19 22.88 947,316
Oct 04 2019 23.21 -0.77 -3.21% 23.22 24.24 22.78 512,077
Oct 03 2019 23.98 1.72 7.73% 22.50 24.10 21.59 793,735
Oct 02 2019 22.26 -0.79 -3.43% 22.63 23.30 21.75 663,960
Oct 01 2019 23.05 -0.95 -3.96% 24.06 24.48 22.02 1,370,089
Sep 30 2019 24.00 2.41 11.16% 21.66 24.37 21.29 1,280,503
Sep 27 2019 21.59 -2.94 -11.99% 24.50 25.14 20.69 2,294,345
Sep 26 2019 24.53 -2.00 -7.54% 26.25 26.306 24.27 1,366,768
Sep 25 2019 26.53 0.00 +0.00% 26.38 27.00 25.935 0
Sep 25 2019 26.53 -0.13 -0.49% 26.38 27.00 25.935 499,766
Sep 24 2019 26.66 -0.70 -2.56% 27.86 28.00 26.5477 976,044
Sep 23 2019 27.36 2.31 9.22% 25.40 27.89 25.05 1,118,727
Sep 20 2019 25.05 -1.45 -5.47% 26.95 27.50 25.05 1,480,022
Sep 19 2019 26.50 -2.11 -7.38% 28.35 29.00 26.38 1,397,975
Sep 18 2019 28.61 0.00 +0.00% 27.92 28.7499 27.06 0
Sep 18 2019 28.61 0.23 0.81% 27.92 28.7499 27.06 685,926
Sep 17 2019 28.38 -0.27 -0.94% 28.25 29.33 27.5627 1,012,000
Sep 16 2019 28.65 0.00 +0.00% 28.65 28.65 28.65 0
Sep 16 2019 28.65 0.00 0.0% 28.65 28.65 28.65 0
Sep 13 2019 28.65 -1.80 -5.91% 30.78 31.23 27.15 2,085,984
Sep 12 2019 30.45 -1.61 -5.02% 33.00 33.25 29.88 1,552,102
Sep 11 2019 32.06 3.42 11.94% 29.00 33.80 28.00 2,868,078
Sep 10 2019 28.64 1.09 3.96% 26.29 30.05 25.31 2,122,413
Sep 09 2019 27.55 -3.92 -12.46% 31.62 32.11 26.50 3,048,006
Sep 06 2019 31.47 -2.43 -7.17% 34.20 34.56 31.01 1,339,695
Sep 05 2019 33.90 1.55 4.79% 33.99 35.2482 32.7738 1,706,896
Sep 04 2019 32.35 1.75 5.72% 31.51 33.80 31.13 2,182,017
Sep 03 2019 30.60 0.00 +0.00% 31.00 31.54 28.80 0
Sep 03 2019 30.60 -0.90 -2.86% 31.00 31.54 28.80 1,396,941
Sep 02 2019 31.50 0.00 +0.00% 29.19 31.85 28.50 0
Aug 30 2019 31.50 2.95 10.33% 29.19 31.85 28.50 2,631,452
Aug 29 2019 28.55 -3.37 -10.56% 33.15 34.88 27.57 5,304,012
Aug 28 2019 31.92 0.00 +0.00% 29.19 32.22 27.45 0
Aug 28 2019 31.92 2.51 8.53% 29.19 32.22 27.45 2,777,257
Aug 27 2019 29.41 1.79 6.48% 28.04 29.97 27.41 3,388,456
Aug 26 2019 27.62 2.97 12.05% 26.86 27.78 24.90 3,482,045
Aug 23 2019 24.65 0.12 0.49% 25.21 27.98 24.00 5,430,883
Aug 22 2019 24.53 3.63 17.37% 21.41 24.82 19.55 4,898,694
Aug 21 2019 20.90 1.16 5.88% 20.24 21.94 20.08 1,920,748
Aug 20 2019 19.74 2.32 13.32% 17.52 20.01 17.50 1,473,862
Aug 19 2019 17.42 1.03 6.28% 16.63 17.793 16.53 758,438
Aug 16 2019 16.39 0.00 +0.00% 16.21 17.49 15.80 0
Aug 16 2019 16.39 0.69 4.39% 16.21 17.49 15.80 1,666,088
Aug 15 2019 15.7001 0.85 5.72% 14.98 15.83 14.12 669,747
Aug 14 2019 14.85 -1.10 -6.9% 16.43 16.51 14.50 934,609
Aug 13 2019 15.95 -0.11 -0.68% 15.81 16.48 15.71 947,032
Aug 12 2019 16.06 -1.19 -6.9% 17.06 17.90 15.76 1,006,772
Aug 09 2019 17.25 0.74 4.48% 15.77 17.99 15.11 4,306,767
Aug 08 2019 16.51 0.00 +0.00% 19.83 21.62 16.00 0
Aug 08 2019 16.51 -3.07 -15.68% 19.83 21.62 16.00 1,091,961
Aug 07 2019 19.58 -1.16 -5.59% 20.80 21.00 19.03 1,139,409
Aug 06 2019 20.74 0.00 +0.00% 20.13 20.86 19.81 0
Aug 06 2019 20.74 0.94 4.75% 20.13 20.86 19.81 568,869
Aug 05 2019 19.80 0.86 4.54% 18.50 19.935 17.51 679,983
Aug 02 2019 18.94 0.00 +0.00% 19.60 20.29 18.75 0
Aug 02 2019 18.94 -0.59 -3.02% 19.60 20.29 18.75 886,839
Aug 01 2019 19.53 -2.17 -10.0% 21.79 21.87 19.15 1,193,708
Jul 31 2019 21.7001 0.00 +0.00% 23.19 23.42 21.51 0
Jul 31 2019 21.7001 -1.49 -6.42% 23.19 23.42 21.51 1,261,120
Jul 30 2019 23.19 -0.18 -0.77% 23.23 23.44 22.72 551,781
Jul 29 2019 23.37 -0.63 -2.63% 24.90 25.55 22.62 933,078
Jul 26 2019 24.00 1.00 4.35% 23.14 24.83 22.80 892,104
Jul 25 2019 22.9999 0.00 +0.00% 21.97 23.2198 21.80 0
Jul 25 2019 22.9999 1.00 4.55% 21.97 23.2198 21.80 765,651
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:20191023 11:06:18