Fastly Inc (FSLY) Historical Stock Data

12.95 ↑0.55 (4.44%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FSLY is up 0.04% a day on average. There have been 16 days where Fastly Inc closed green and 14 days where FSLY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	12.58	12.95	↑$0.37 (2.94%)	12.52	13.06	3.41M
2024-04-25	12.35	12.40	↑$0.05 (0.40%)	12.07	12.50	4.05M
2024-04-24	13.00	12.83	↓$0.17 (-1.31%)	12.54	13.14	3.50M
2024-04-23	12.54	12.89	↑$0.35 (2.79%)	12.54	13.26	2.99M
2024-04-22	12.42	12.53	↑$0.11 (0.89%)	11.96	12.69	3.22M
2024-04-19	12.25	12.30	↑$0.05 (0.41%)	12.15	12.53	3.06M
2024-04-18	12.48	12.38	↓$0.10 (-0.80%)	12.35	12.82	2.22M
2024-04-17	12.69	12.52	↓$0.17 (-1.34%)	12.46	12.93	2.06M
2024-04-16	13.00	12.63	↓$0.37 (-2.85%)	12.55	13.05	2.94M
2024-04-15	13.61	13.13	↓$0.48 (-3.53%)	13.00	13.69	3.32M
2024-04-12	13.60	13.63	↑$0.03 (0.22%)	13.43	13.75	2.81M
2024-04-11	14.01	13.74	↓$0.27 (-1.93%)	13.60	14.12	3.32M
2024-04-10	13.45	13.86	↑$0.41 (3.05%)	13.35	13.91	3.49M
2024-04-09	13.63	13.97	↑$0.34 (2.49%)	13.62	13.99	3.64M
2024-04-08	13.45	13.51	↑$0.06 (0.45%)	13.09	13.65	5.29M
2024-04-05	12.45	12.53	↑$0.08 (0.64%)	12.33	12.60	2.30M
2024-04-04	12.87	12.59	↓$0.28 (-2.18%)	12.53	12.99	2.16M
2024-04-03	12.75	12.70	↓$0.05 (-0.39%)	12.63	12.94	2.49M
2024-04-02	12.67	12.94	↑$0.27 (2.13%)	12.60	12.99	3.14M
2024-04-01	12.95	13.07	↑$0.12 (0.93%)	12.58	13.12	2.77M
2024-03-28	12.67	12.97	↑$0.30 (2.37%)	12.62	13.11	4.12M
2024-03-27	12.79	12.63	↓$0.16 (-1.25%)	12.47	12.81	2.48M
2024-03-26	12.94	12.61	↓$0.33 (-2.55%)	12.58	12.99	2.46M
2024-03-25	12.74	12.73	↓$0.01 (-0.08%)	12.72	12.97	1.95M
2024-03-22	12.88	12.75	↓$0.13 (-1.01%)	12.54	13.11	3.23M
2024-03-21	13.47	12.87	↓$0.60 (-4.45%)	12.85	13.49	3.88M
2024-03-20	12.68	13.26	↑$0.58 (4.57%)	12.61	13.39	2.76M
2024-03-19	12.62	12.77	↑$0.15 (1.19%)	12.40	12.86	2.66M
2024-03-18	12.73	12.73	↑$0.00 (0.00%)	12.51	12.83	2.43M
2024-03-15	12.66	12.60	↓$0.06 (-0.47%)	12.51	12.81	6.12M