FSLY

Fastly Historical Data

FSLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 80.25 -8.60 -9.68% 87.87 88.60 76.52 23,173,230
Aug 06 2020 88.8498 -4.63 -4.95% 89.84 94.50 85.515 28,972,478
Aug 05 2020 93.48 -21.52 -18.71% 114.00 117.79 92.18 12,405,844
Aug 04 2020 115.00 3.58 3.21% 111.66 116.28 106.20 10,766,014
Aug 03 2020 111.42 14.62 15.1% 99.35 111.73 97.00 12,729,851
Jul 31 2020 96.8002 1.84 1.94% 96.05 97.50 90.62 8,961,818
Jul 30 2020 94.96 9.92 11.67% 83.96 95.00 83.55 9,119,515
Jul 29 2020 85.04 3.99 4.92% 82.80 86.40 80.70 5,190,144
Jul 28 2020 81.05 0.94 1.17% 79.17 84.15 79.01 4,188,979
Jul 27 2020 80.11 1.37 1.74% 80.39 80.94 77.41 4,303,283
Jul 24 2020 78.74 -0.91 -1.14% 76.68 79.8498 75.22 4,673,132
Jul 23 2020 79.65 -3.90 -4.67% 84.00 86.67 78.40 7,074,908
Jul 22 2020 83.55 0.94 1.14% 83.12 85.84 82.00 3,976,935
Jul 21 2020 82.61 -1.39 -1.65% 87.04 88.00 80.91 6,426,954
Jul 20 2020 84.00 6.10 7.83% 78.01 85.74 76.60 9,639,605
Jul 17 2020 77.90 0.92 1.2% 78.85 80.67 76.56 7,924,928
Jul 16 2020 76.98 -5.82 -7.03% 80.10 82.3585 76.74 7,712,633
Jul 15 2020 82.8001 0.96 1.17% 80.75 83.80 76.51 10,601,900
Jul 14 2020 81.84 -1.51 -1.81% 81.66 85.38 73.87 16,488,012
Jul 13 2020 83.35 -11.52 -12.14% 96.16 97.00 81.5101 17,617,393
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 03 2020 84.82 0.00 +0.00% 86.43 87.85 84.20 0
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
Jun 10 2020 47.85 2.33 5.12% 46.30 49.7992 45.75 4,367,670
Jun 09 2020 45.52 -2.05 -4.31% 47.70 47.71 42.64 4,020,431
Jun 08 2020 47.57 2.57 5.71% 44.39 48.6731 43.57 4,127,444
Jun 05 2020 45.00 -2.00 -4.26% 45.83 47.75 44.01 4,470,549
Jun 04 2020 47.00 -1.36 -2.81% 48.05 49.80 46.58 2,708,827
Jun 03 2020 48.36 0.51 1.07% 47.92 50.49 47.50 3,614,773
Jun 02 2020 47.85 0.35 0.74% 48.16 48.70 45.20 4,445,415
Jun 01 2020 47.50 4.25 9.83% 44.68 47.99 43.03 5,524,275
May 29 2020 43.25 2.25 5.49% 40.50 43.44 40.20 3,874,349
May 28 2020 41.0002 1.58 4.01% 39.15 42.26 38.87 3,606,206
May 27 2020 39.42 -0.27 -0.68% 39.01 40.00 36.03 5,245,540
May 26 2020 39.69 -1.66 -4.01% 42.13 43.14 38.73 4,786,986
May 25 2020 41.3499 0.00 +0.00% 45.34 46.35 40.90 0
May 22 2020 41.3499 -3.64 -8.09% 45.34 46.35 40.90 8,262,614
May 21 2020 44.99 2.46 5.78% 41.26 45.00 40.00 11,438,845
May 20 2020 42.53 2.41 6.01% 42.00 42.97 40.45 2,814,910
May 19 2020 40.12 1.62 4.21% 38.37 41.85 37.50 3,122,911
May 18 2020 38.5002 -1.00 -2.53% 42.97 43.11 38.15 4,806,411
May 15 2020 39.50 2.98 8.16% 36.66 39.78 36.00 3,036,489
May 14 2020 36.52 0.08 0.22% 35.74 37.8999 34.60 2,855,790
May 13 2020 36.44 -0.08 -0.22% 37.49 39.07 34.28 5,076,917
May 12 2020 36.52 2.32 6.78% 34.55 38.98 33.62 6,788,763
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:20200810 00:37:30