Fastly Inc (FSLY)

NYSE


Symbol	Exchange	Currency
FSLY	NYSE	USD	Real-time
FSLY	Mexico	MXN	Delayed

Currency in USD

Disclaimer

18.34

-0.16(-0.86%)

Real-time Data12:55:23

Day's Range

18.07

18.45

52 wk Range

7.15

24.31

FSLY Historical Data

Get free historical data for FSLY. You'll find the closing price, open, high, low, change and %change of the Fastly Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/25/2023 - 09/25/2023

Date	Price	Open	High	Low	Vol.	Change %
09/25/2023	18.34	18.15	18.44	18.07	560.35K	-0.86%
09/22/2023	18.50	18.48	18.66	18.09	1.81M	+1.70%
09/21/2023	18.19	18.89	19.02	18.14	2.59M	-6.04%
09/20/2023	19.36	19.79	20.20	19.35	1.65M	-1.63%
09/19/2023	19.68	19.79	19.88	19.18	2.51M	-1.30%
09/18/2023	19.94	20.40	20.43	19.92	1.96M	-2.92%
09/15/2023	20.54	21.56	21.56	20.42	5.08M	-5.00%
09/14/2023	21.62	22.59	22.60	21.25	2.43M	-3.27%
09/13/2023	22.35	22.71	22.90	21.83	3.07M	-2.06%
09/12/2023	22.82	23.19	23.48	22.61	1.92M	-2.77%
09/11/2023	23.47	22.80	23.72	22.73	1.83M	+2.04%
09/08/2023	23.00	23.23	23.70	22.67	2.35M	-1.63%
09/07/2023	23.38	23.20	23.59	22.96	2.01M	-1.60%
09/06/2023	23.76	23.88	24.13	23.32	2.07M	-1.04%
09/05/2023	24.01	23.80	24.15	23.60	2.38M	-0.37%
09/01/2023	24.10	24.01	24.31	23.61	2.04M	+1.30%
08/31/2023	23.79	23.50	24.20	23.44	2.78M	+1.49%
08/30/2023	23.44	23.00	23.47	22.52	2.62M	+1.47%
08/29/2023	23.10	22.07	23.69	21.81	3.61M	+2.94%
08/28/2023	22.44	22.15	23.25	22.15	5.22M	+2.33%
08/25/2023	21.93	20.27	22.18	20.27	5.29M	+7.82%

Highest

24.31

Change %

-9.83

Average

21.80

Difference

6.24

Lowest

18.07

Markets

US 30

33,939.60

-24.2

-0.07%

US 500

4,325.50

+5.4

+0.13%

Dow Jones

33,934.79

-29.05

-0.09%

S&P 500

4,325.89

+5.83

+0.13%

Nasdaq

13,231.15

+19.34

+0.15%

S&P 500 VIX

17.42

+0.22

+1.28%

Dollar Index

105.662

+0.402

+0.38%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.92	+0.02%	71.77M
AMD	96.39	+0.20%	27.04M
NVDA	420.73	+1.11%	26.54M
AMZN	131.02	+1.47%	25.93M
AAPL	176.31	+0.87%	24.41M
META	297.26	-0.61%	10.69M
BRKa	546,428.00	+0.04%	8.89K

Name	Last	Chg. %	Vol.
STLD	104.51	+3.37%	590.78K
SEE	32.40	+3.15%	799.97K
GEHC	66.25	+2.98%	1.89M
CTRA	26.65	+2.30%	2.27M
FDX	267.35	+2.40%	1.16M
AVY	185.04	+2.31%	269.87K
EOG	125.12	+2.04%	1.06M

Name	Last	Chg. %	Vol.
WBD	10.79	-2.75%	10.61M
DXCM	85.50	-2.29%	1.54M
MRNA	97.63	-2.36%	1.31M
JD	29.76	-2.14%	4.31M
LULU	379.65	-2.16%	629.57K
MMM	95.03	-2.07%	2.31M
NWL	8.78	-2.17%	1.87M

Trending Stocks

Name	Last	Chg. %	Vol.
Tesla	244.82	-0.02%	72.10M
Apple	176.31	+0.87%	24.41M
NVIDIA	420.73	+1.11%	26.54M
Nio A ADR	8.36	-1.96%	44.74M
Amazon.com	131.04	+1.49%	26.02M

Popular Searches

Please try another search

Fastly Inc (FSLY)

FSLY Historical Data

Trending Stocks