• SPX
  • 6075.11
  • -0.19 %
  • -11.3804
  • DJI
  • 44765.71
  • -0.55 %
  • -248.3281
  • N225
  • 39094.55
  • -0.76 %
  • -300.83
  • FTSE
  • 8349.38
  • 0.16 %
  • 13.5703
  • IXIC
  • 19700.2586
  • -0.18 %
  • -34.86
Fastly, Inc. (FSLY) Charts

Fastly, Inc. (FSLY) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.94

$0.13

(1.3%)

Day's range
$9.62
Day's range
$10.05
  • 5 DAY PERFORMANCE

    +17.22%
  • 1 MONTH PERFORMANCE

    +29.60%
  • 3 MONTH PERFORMANCE

    +68.19%
  • 6 MONTH PERFORMANCE

    +27.60%
  • YEAR-TO-DATE PERFORMANCE

    -44.16%
  • 1 YEAR PERFORMANCE

    -42.81%

Fastly, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/05/2024 $9.90 $9.93   (0.3%) $10.05 $9.62 4.08 M $1.38 B
12/04/2024 $9.61 $9.81   (2.08%) $9.98 $9.44 4.65 M $1.37 B
12/03/2024 $9.57 $9.39   (-1.88%) $9.85 $9.09 6.98 M $1.31 B
12/02/2024 $9.22 $9.87   (7.05%) $10.32 $9.10 9.99 M $1.37 B
11/29/2024 $7.94 $8.48   (6.8%) $8.52 $7.94 2.10 M $1.18 B
11/27/2024 $8.03 $7.92   (-1.37%) $8.13 $7.86 1.61 M $1.10 B
11/26/2024 $8.06 $7.95   (-1.36%) $8.06 $7.79 2.39 M $1.11 B
11/25/2024 $8.10 $8.14   (0.49%) $8.31 $7.91 3.25 M $1.13 B
11/22/2024 $7.66 $7.89   (3%) $8.07 $7.56 4.40 M $1.10 B
11/21/2024 $6.54 $7.61   (16.36%) $7.61 $6.50 5.25 M $1.06 B
11/20/2024 $6.70 $6.48   (-3.28%) $6.75 $6.45 1.69 M $902.26 M
11/19/2024 $6.30 $6.71   (6.51%) $6.73 $6.26 2.18 M $934.28 M
11/18/2024 $6.28 $6.33   (0.8%) $6.47 $6.25 2.73 M $881.37 M
11/15/2024 $6.94 $6.41   (-7.64%) $6.99 $6.31 4.06 M $892.51 M
11/14/2024 $7.29 $7.10   (-2.61%) $7.31 $6.94 2.00 M $988.58 M
11/13/2024 $7.08 $7.29   (2.97%) $7.59 $7.05 3.89 M $1.02 B
11/12/2024 $7.10 $7.06   (-0.56%) $7.35 $7.04 2.43 M $983.01 M
11/11/2024 $7.72 $7.18   (-6.99%) $7.76 $7.15 2.57 M $999.72 M
11/08/2024 $8.15 $7.67   (-5.89%) $8.15 $7.49 4.69 M $1.05 B
11/07/2024 $8.64 $8.17   (-5.44%) $8.76 $7.82 5.53 M $1.12 B
11/06/2024 $7.99 $8.16   (2.13%) $8.31 $7.86 6.40 M $1.12 B
11/05/2024 $7.14 $7.67   (7.42%) $7.68 $7.10 5.52 M $1.05 B
11/04/2024 $7.16 $7.09   (-0.98%) $7.21 $6.91 2.87 M $972.02 M
11/01/2024 $7.34 $7.20   (-1.91%) $7.39 $7.18 2.51 M $989.60 M
10/31/2024 $7.30 $7.23   (-0.96%) $7.37 $7.14 1.93 M $993.72 M
10/30/2024 $7.35 $7.30   (-0.68%) $7.59 $7.30 1.91 M $1.00 B
10/29/2024 $7.30 $7.34   (0.55%) $7.45 $7.26 1.99 M $1.01 B
10/28/2024 $7.38 $7.33   (-0.68%) $7.54 $7.31 1.79 M $1.01 B
10/25/2024 $7.31 $7.28   (-0.41%) $7.38 $7.23 1.44 M $1.00 B
10/24/2024 $7.15 $7.24   (1.26%) $7.37 $7.12 2.18 M $995.09 M
10/23/2024 $7.29 $7.08   (-2.88%) $7.38 $7.03 1.66 M $973.10 M
10/22/2024 $7.41 $7.30   (-1.48%) $7.48 $7.22 1.70 M $1.00 B
10/21/2024 $7.31 $7.40   (1.23%) $7.46 $7.17 3.52 M $1.02 B
10/18/2024 $7.25 $7.32   (0.97%) $7.45 $7.22 4.31 M $1.01 B
10/17/2024 $7.20 $7.20   (0%) $7.24 $7.12 1.57 M $989.60 M
10/16/2024 $7.24 $7.20   (-0.55%) $7.26 $7.12 1.81 M $989.60 M
10/15/2024 $7.24 $7.22   (-0.28%) $7.41 $7.18 1.66 M $992.35 M
10/14/2024 $7.40 $7.24   (-2.16%) $7.44 $7.20 2.06 M $995.09 M
10/11/2024 $7.24 $7.38   (1.93%) $7.53 $7.21 1.87 M $1.01 B
10/10/2024 $7.31 $7.24   (-0.96%) $7.35 $7.15 2.48 M $995.09 M
10/09/2024 $7.28 $7.39   (1.51%) $7.48 $7.27 1.98 M $1.02 B
10/08/2024 $7.43 $7.30   (-1.75%) $7.50 $7.28 1.15 M $1.00 B
10/07/2024 $7.62 $7.47   (-1.97%) $7.66 $7.36 1.43 M $1.03 B
10/04/2024 $7.55 $7.63   (1.06%) $7.67 $7.41 1.64 M $1.05 B
10/03/2024 $7.36 $7.36   (0%) $7.42 $7.22 1.28 M $1.01 B
10/02/2024 $7.16 $7.46   (4.19%) $7.57 $7.16 2.25 M $1.03 B
10/01/2024 $7.30 $7.18   (-1.64%) $7.34 $7.03 2.52 M $986.85 M
09/30/2024 $7.50 $7.57   (0.93%) $7.68 $7.43 1.87 M $1.04 B
09/27/2024 $7.56 $7.56   (0%) $7.74 $7.51 1.88 M $1.04 B
09/26/2024 $7.66 $7.52   (-1.83%) $7.70 $7.39 2.65 M $1.03 B
09/25/2024 $7.31 $7.50   (2.6%) $7.57 $7.27 2.31 M $1.03 B
09/24/2024 $7.33 $7.34   (0.14%) $7.37 $7.17 1.84 M $1.01 B
09/23/2024 $7.33 $7.27   (-0.82%) $7.34 $7.16 2.25 M $999.22 M
09/20/2024 $7.14 $7.23   (1.26%) $7.30 $6.97 4.97 M $993.72 M
09/19/2024 $7.28 $7.15   (-1.79%) $7.32 $7.10 1.87 M $982.72 M
09/18/2024 $7.38 $7.04   (-4.61%) $7.40 $7.00 2.48 M $967.61 M
09/17/2024 $6.96 $7.35   (5.6%) $7.49 $6.96 4.21 M $1.01 B
09/16/2024 $6.74 $6.95   (3.12%) $6.99 $6.66 2.92 M $955.24 M
09/13/2024 $6.31 $6.70   (6.18%) $6.79 $6.31 3.58 M $920.87 M
09/12/2024 $5.95 $6.25   (5.04%) $6.43 $5.95 3.05 M $859.03 M
09/11/2024 $5.76 $5.92   (2.78%) $5.97 $5.65 2.05 M $813.67 M
09/10/2024 $5.67 $5.79   (2.12%) $5.80 $5.53 2.17 M $795.80 M
09/09/2024 $5.65 $5.63   (-0.35%) $5.79 $5.61 2.42 M $773.81 M
09/06/2024 $5.89 $5.65   (-4.07%) $6.02 $5.64 2.19 M $776.56 M
09/05/2024 $5.98 $5.91   (-1.17%) $6.05 $5.89 1.44 M $812.29 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.