Fastly Inc (FSLY) Historical Stock Data
9.55 ↑0.34 (3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLY is up 0.70% a day on average. There have been 17 days where Fastly Inc closed green and 13 days where FSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 9.42 | 9.55 | ↑$0.13 (1.38%) | 9.22 | 9.58 | 2.16M |
| 2025-01-02 | 9.65 | 9.21 | ↓$0.44 (-4.56%) | 9.10 | 9.76 | 2.66M |
| 2024-12-31 | 9.52 | 9.44 | ↓$0.08 (-0.84%) | 9.33 | 9.70 | 2.83M |
| 2024-12-30 | 9.45 | 9.44 | ↓$0.01 (-0.11%) | 9.30 | 9.58 | 2.06M |
| 2024-12-27 | 10.00 | 9.60 | ↓$0.40 (-4.00%) | 9.45 | 10.06 | 3.14M |
| 2024-12-26 | 9.97 | 10.13 | ↑$0.16 (1.60%) | 9.83 | 10.27 | 1.82M |
| 2024-12-24 | 10.15 | 10.04 | ↓$0.11 (-1.08%) | 10.00 | 10.20 | 0.97M |
| 2024-12-23 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 9.86 | 10.26 | 2.16M |
| 2024-12-20 | 9.89 | 10.08 | ↑$0.19 (1.92%) | 9.68 | 10.47 | 5.38M |
| 2024-12-19 | 10.70 | 9.98 | ↓$0.72 (-6.73%) | 9.76 | 10.70 | 3.98M |
| 2024-12-18 | 11.79 | 10.52 | ↓$1.27 (-10.77%) | 10.29 | 12.08 | 5.54M |
| 2024-12-17 | 11.08 | 11.33 | ↑$0.25 (2.26%) | 11.00 | 11.68 | 3.99M |
| 2024-12-16 | 10.41 | 11.15 | ↑$0.74 (7.11%) | 10.33 | 11.16 | 3.78M |
| 2024-12-13 | 10.60 | 10.48 | ↓$0.12 (-1.13%) | 10.38 | 10.69 | 2.82M |
| 2024-12-12 | 10.41 | 10.60 | ↑$0.19 (1.83%) | 10.19 | 10.60 | 2.37M |
| 2024-12-11 | 10.53 | 10.55 | ↑$0.02 (0.19%) | 10.41 | 10.93 | 3.10M |
| 2024-12-10 | 11.17 | 10.32 | ↓$0.85 (-7.61%) | 10.12 | 11.26 | 5.98M |
| 2024-12-09 | 11.00 | 11.34 | ↑$0.34 (3.09%) | 10.94 | 11.62 | 7.09M |
| 2024-12-06 | 10.00 | 10.90 | ↑$0.90 (9.00%) | 10.00 | 10.96 | 6.28M |
| 2024-12-05 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.62 | 10.05 | 4.09M |
| 2024-12-04 | 9.61 | 9.81 | ↑$0.20 (2.08%) | 9.44 | 9.98 | 4.65M |
| 2024-12-03 | 9.57 | 9.39 | ↓$0.18 (-1.88%) | 9.09 | 9.85 | 6.98M |
| 2024-12-02 | 9.22 | 9.87 | ↑$0.65 (7.05%) | 9.10 | 10.32 | 9.99M |
| 2024-11-29 | 7.94 | 8.48 | ↑$0.54 (6.80%) | 7.94 | 8.52 | 2.10M |
| 2024-11-27 | 8.03 | 7.92 | ↓$0.11 (-1.37%) | 7.86 | 8.13 | 1.61M |
| 2024-11-26 | 8.06 | 7.95 | ↓$0.11 (-1.36%) | 7.79 | 8.06 | 2.39M |
| 2024-11-25 | 8.10 | 8.14 | ↑$0.04 (0.49%) | 7.91 | 8.31 | 3.25M |
| 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 |
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