Fastly, Inc. (FSLY) Charts

NYSE Currency in USD Disclaimer

$10.04

south_east -$0.13 (-1.28%)
Day's range
$10.02
Day's range
$10.19

5 DAY PERFORMANCE

-0.40%

1 MONTH PERFORMANCE

+26.29%

3 MONTH PERFORMANCE

+33.51%

6 MONTH PERFORMANCE

+42.61%

YEAR-TO-DATE PERFORMANCE

-43.60%

1 YEAR PERFORMANCE

-46.71%

Fastly, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $10.15 $10.04 (-1.08%) $10.20 $10.00 966,944 $1.40 B
12/23/2024 $10.05 $10.17 (1.19%) $10.26 $9.86 2.16 M $1.42 B
12/20/2024 $9.89 $10.08 (1.92%) $10.47 $9.68 5.38 M $1.40 B
12/19/2024 $10.70 $9.98 (-6.73%) $10.70 $9.76 3.98 M $1.39 B
12/18/2024 $11.79 $10.52 (-10.77%) $12.08 $10.29 5.55 M $1.46 B
12/17/2024 $11.08 $11.33 (2.26%) $11.68 $11.00 3.99 M $1.58 B
12/16/2024 $10.41 $11.15 (7.11%) $11.16 $10.33 3.78 M $1.55 B
12/13/2024 $10.60 $10.48 (-1.13%) $10.69 $10.38 2.82 M $1.46 B
12/12/2024 $10.41 $10.60 (1.83%) $10.60 $10.19 2.37 M $1.48 B
12/11/2024 $10.53 $10.55 (0.19%) $10.93 $10.41 3.10 M $1.47 B
12/10/2024 $11.17 $10.32 (-7.61%) $11.26 $10.12 5.99 M $1.44 B
12/09/2024 $11.00 $11.34 (3.09%) $11.62 $10.94 7.09 M $1.58 B
12/06/2024 $10.00 $10.90 (9%) $10.96 $10.00 6.28 M $1.52 B
12/05/2024 $9.90 $9.93 (0.3%) $10.05 $9.62 4.09 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