Fastly Inc (FSLY) Historical Stock Data
12.80 ↑0.17 (1.35%)
As of March 28, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, FSLY is down -1.15% a day on average. There have been 10 days where Fastly Inc closed green and 20 days where FSLY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.13 | 12.77 | ↓$0.36 (-2.74%) | 12.59 | 13.19 | 5.32M |
2024-03-13 | 13.50 | 13.20 | ↓$0.30 (-2.22%) | 13.15 | 13.70 | 4.82M |
2024-03-12 | 14.03 | 13.70 | ↓$0.33 (-2.35%) | 13.67 | 14.25 | 2.80M |
2024-03-11 | 13.84 | 13.99 | ↑$0.15 (1.08%) | 13.76 | 14.21 | 4.76M |
2024-03-08 | 13.66 | 13.95 | ↑$0.29 (2.12%) | 13.63 | 14.19 | 3.29M |
2024-03-07 | 13.38 | 13.50 | ↑$0.12 (0.90%) | 13.31 | 13.64 | 3.88M |
2024-03-06 | 13.82 | 13.21 | ↓$0.61 (-4.41%) | 13.15 | 13.89 | 4.18M |
2024-03-05 | 14.00 | 13.54 | ↓$0.46 (-3.29%) | 13.36 | 14.01 | 5.11M |
2024-03-04 | 14.11 | 14.35 | ↑$0.24 (1.70%) | 13.95 | 14.76 | 5.45M |
2024-03-01 | 14.20 | 14.05 | ↓$0.15 (-1.06%) | 13.92 | 14.32 | 4.27M |
2024-02-29 | 14.36 | 14.22 | ↓$0.14 (-0.97%) | 14.03 | 14.49 | 7.12M |
2024-02-28 | 14.00 | 14.12 | ↑$0.12 (0.86%) | 13.92 | 14.52 | 3.95M |
2024-02-27 | 14.33 | 14.22 | ↓$0.11 (-0.77%) | 14.21 | 14.63 | 3.61M |
2024-02-26 | 13.95 | 14.20 | ↑$0.25 (1.79%) | 13.85 | 14.49 | 5.12M |
2024-02-23 | 14.63 | 14.21 | ↓$0.42 (-2.87%) | 14.10 | 14.79 | 4.16M |
2024-02-22 | 14.76 | 14.65 | ↓$0.11 (-0.75%) | 14.38 | 14.90 | 6.43M |
2024-02-21 | 14.67 | 14.44 | ↓$0.23 (-1.57%) | 14.35 | 15.03 | 6.21M |
2024-02-20 | 15.60 | 14.84 | ↓$0.76 (-4.87%) | 14.78 | 15.80 | 7.44M |
2024-02-16 | 16.09 | 15.80 | ↓$0.29 (-1.80%) | 15.36 | 16.34 | 13.30M |
2024-02-15 | 18.07 | 16.34 | ↓$1.73 (-9.57%) | 16.26 | 18.42 | 23.81M |
2024-02-14 | 23.48 | 23.54 | ↑$0.06 (0.26%) | 22.70 | 23.68 | 8.13M |
Create an account or log in to view more rows.
$FSLY here to raid
$FSLY Nope
$FSLY wow! I sold too early
$FSLY COME ON!!! Ugh!
$FSLY just go up
$FSLY when is earnings
$FSLY every dip gets bought up.
$FSLY rubbish
$FSLY Free money indeed??
$FSLY let’s go baby!