Fastly Inc (FSLY) Historical Stock Data
7.89 ↑0.28 (3.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLY is down -0.07% a day on average. There have been 12 days where Fastly Inc closed green and 18 days where FSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.66 | 7.89 | ↑$0.23 (3.00%) | 7.56 | 8.08 | 4.40M |
| 2024-11-21 | 6.54 | 7.61 | ↑$1.07 (16.36%) | 6.50 | 7.61 | 5.25M |
| 2024-11-20 | 6.70 | 6.48 | ↓$0.22 (-3.28%) | 6.45 | 6.75 | 1.69M |
| 2024-11-19 | 6.30 | 6.71 | ↑$0.41 (6.51%) | 6.26 | 6.73 | 2.17M |
| 2024-11-18 | 6.28 | 6.33 | ↑$0.05 (0.80%) | 6.25 | 6.47 | 2.73M |
| 2024-11-15 | 6.94 | 6.41 | ↓$0.53 (-7.64%) | 6.31 | 6.99 | 4.06M |
| 2024-11-14 | 7.29 | 7.10 | ↓$0.19 (-2.61%) | 6.94 | 7.31 | 2M |
| 2024-11-13 | 7.08 | 7.29 | ↑$0.21 (2.97%) | 7.05 | 7.59 | 3.89M |
| 2024-11-12 | 7.10 | 7.06 | ↓$0.04 (-0.56%) | 7.04 | 7.35 | 2.43M |
| 2024-11-11 | 7.72 | 7.18 | ↓$0.54 (-6.99%) | 7.15 | 7.76 | 2.57M |
| 2024-11-08 | 8.15 | 7.67 | ↓$0.48 (-5.89%) | 7.49 | 8.15 | 4.69M |
| 2024-11-07 | 8.64 | 8.17 | ↓$0.47 (-5.44%) | 7.82 | 8.76 | 5.53M |
| 2024-11-06 | 7.99 | 8.16 | ↑$0.17 (2.13%) | 7.86 | 8.31 | 6.39M |
| 2024-11-05 | 7.14 | 7.67 | ↑$0.53 (7.42%) | 7.10 | 7.68 | 5.52M |
| 2024-11-04 | 7.16 | 7.09 | ↓$0.07 (-0.98%) | 6.91 | 7.21 | 2.87M |
| 2024-11-01 | 7.34 | 7.20 | ↓$0.14 (-1.91%) | 7.18 | 7.39 | 2.51M |
| 2024-10-31 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.14 | 7.37 | 1.93M |
| 2024-10-30 | 7.35 | 7.30 | ↓$0.05 (-0.68%) | 7.30 | 7.59 | 1.91M |
| 2024-10-29 | 7.30 | 7.34 | ↑$0.04 (0.55%) | 7.26 | 7.45 | 1.99M |
| 2024-10-28 | 7.38 | 7.33 | ↓$0.05 (-0.68%) | 7.31 | 7.54 | 1.79M |
| 2024-10-25 | 7.31 | 7.28 | ↓$0.03 (-0.41%) | 7.23 | 7.38 | 1.44M |
| 2024-10-24 | 7.15 | 7.24 | ↑$0.09 (1.26%) | 7.12 | 7.37 | 2.18M |
| 2024-10-23 | 7.29 | 7.08 | ↓$0.21 (-2.88%) | 7.03 | 7.38 | 1.66M |
| 2024-10-22 | 7.41 | 7.30 | ↓$0.11 (-1.48%) | 7.22 | 7.48 | 1.70M |
| 2024-10-21 | 7.31 | 7.40 | ↑$0.09 (1.23%) | 7.17 | 7.46 | 3.51M |
| 2024-10-18 | 7.25 | 7.32 | ↑$0.07 (0.97%) | 7.22 | 7.45 | 4.31M |
| 2024-10-17 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.12 | 7.24 | 1.57M |
| 2024-10-16 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.12 | 7.26 | 1.81M |
| 2024-10-15 | 7.24 | 7.22 | ↓$0.02 (-0.28%) | 7.18 | 7.41 | 1.66M |
| 2024-10-14 | 7.40 | 7.24 | ↓$0.16 (-2.16%) | 7.20 | 7.44 | 2.06M |
Create an account or log in to view more rows.
$FSLY prepare your cash to buy dip
$FSLY bought more
$FSLY weak
$FSLY Chill out and chill some more. It's all temporary.
$FSLY Burn burn burn
$FSLY here to raid
$FSLY Nope
$FSLY wow! I sold too early
$FSLY COME ON!!! Ugh!
$FSLY just go up