Fastly, Inc. (FSLY) NYSE

7.12

+0.165(+2.37%)

Updated at August 18 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20256.936.956.957.076.912.05M
August 14, 20257.096.916.917.186.91.93M
August 13, 20256.967.247.247.256.872.61M
August 12, 20256.756.856.856.926.72.45M
August 11, 20256.936.746.746.976.723.35M
August 08, 20257.416.996.997.576.973.63M
August 07, 20257.537.467.467.787.210.47M
August 06, 20256.386.526.526.576.314.25M
August 05, 20256.596.386.386.596.332.74M
August 04, 20256.516.476.476.566.422.13M
August 01, 20256.616.366.366.616.292.93M
July 31, 20256.926.796.796.966.761.59M
July 30, 20256.976.856.857.026.732.13M
July 29, 20257.326.996.997.366.892.33M
July 28, 20257.157.277.277.437.142.26M
July 25, 20257.187.167.167.227.072.04M
July 24, 20257.267.227.227.327.161.9M
July 23, 20257.237.37.37.397.12.33M
July 22, 20257.127.187.187.337.062M
July 21, 20257.217.157.157.357.11.95M
July 18, 20256.867.127.127.146.782.35M
July 17, 20256.836.856.856.966.81.73M
July 16, 20256.876.826.826.896.611.73M
July 15, 20256.866.836.836.916.72.27M
July 14, 20256.716.86.86.836.681.87M
July 11, 20256.866.716.716.886.662.02M
July 10, 20257.136.936.937.156.931.76M
July 09, 20257.317.17.17.337.091.75M
July 08, 20257.127.317.317.387.082.35M
July 07, 20256.947.057.057.136.91.98M
July 03, 20256.987.037.037.196.971.3M
July 02, 20256.936.926.927.026.862.28M
July 01, 20256.986.986.987.086.841.84M
June 30, 202577.067.067.16.922.4M
June 27, 20256.896.926.926.996.825.23M
June 26, 20256.866.896.896.996.731.68M
June 25, 20256.966.856.857.16.851.96M
June 24, 20256.856.976.977.066.82.55M
June 23, 20256.776.766.766.796.542.16M
June 20, 20256.96.766.766.976.6511.85M
June 18, 20256.616.86.86.866.524.16M
June 17, 202576.636.637.056.575.58M
June 16, 20257.147.247.247.267.032.5M
June 13, 20257.37.027.027.437.014.79M
June 12, 20257.917.87.88.037.791.18M
June 11, 20258.138.038.038.177.991.94M
June 10, 20258.318.088.088.347.982.62M
June 09, 20257.768.288.288.367.747.19M
June 06, 20257.627.667.667.777.611.51M
June 05, 20257.727.547.547.817.491.41M
June 04, 20257.737.687.687.837.611.74M
June 03, 20257.527.727.727.737.332.03M
June 02, 20257.37.457.457.527.182.45M
May 30, 20257.287.287.287.377.171.3M
May 29, 20257.47.347.347.447.291.34M
May 28, 20257.427.317.317.457.271.67M
May 27, 20257.37.387.387.457.21.95M
May 23, 20257.197.197.197.337.171.3M
May 22, 20257.37.447.447.557.241.54M
May 21, 20257.577.37.37.67.241.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved