Fastly Inc (NY: FSLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.660	8.075	7.560	7.890	4,399,443	+0.28(+3.68%)
Nov 21, 2024	6.540	7.610	6.500	7.610	5,247,105	+1.13(+17.44%)
Nov 20, 2024	6.700	6.750	6.450	6.480	1,693,563	-0.23(-3.43%)
Nov 19, 2024	6.300	6.730	6.260	6.710	2,174,053	+0.38(+6.00%)
Nov 18, 2024	6.280	6.470	6.250	6.330	2,726,664	-0.08(-1.25%)
Nov 15, 2024	6.940	6.990	6.310	6.410	4,064,239	-0.69(-9.72%)
Nov 14, 2024	7.290	7.310	6.940	7.100	2,004,199	-0.19(-2.61%)
Nov 13, 2024	7.080	7.590	7.050	7.290	3,883,853	+0.23(+3.26%)
Nov 12, 2024	7.100	7.349	7.041	7.060	2,425,684	-0.12(-1.67%)
Nov 11, 2024	7.720	7.760	7.150	7.180	2,565,962	-0.49(-6.39%)
Nov 08, 2024	8.150	8.150	7.490	7.670	4,691,266	-0.50(-6.12%)
Nov 07, 2024	8.640	8.760	7.820	8.170	5,529,680	+0.01(+0.12%)
Nov 06, 2024	7.990	8.305	7.855	8.160	6,387,873	+0.49(+6.39%)
Nov 05, 2024	7.140	7.680	7.100	7.670	5,515,740	+0.58(+8.18%)
Nov 04, 2024	7.160	7.210	6.910	7.090	2,873,822	-0.11(-1.53%)
Nov 01, 2024	7.340	7.390	7.180	7.200	2,505,776	-0.03(-0.41%)
Oct 31, 2024	7.300	7.370	7.140	7.230	1,929,874	-0.07(-0.96%)
Oct 30, 2024	7.350	7.590	7.300	7.300	1,909,964	-0.04(-0.54%)
Oct 29, 2024	7.300	7.450	7.260	7.340	1,986,767	+0.01(+0.14%)
Oct 28, 2024	7.380	7.535	7.310	7.330	1,792,044	+0.05(+0.69%)
Oct 25, 2024	7.310	7.380	7.225	7.280	1,440,243	+0.04(+0.55%)
Oct 24, 2024	7.150	7.370	7.120	7.240	2,177,846	+0.16(+2.26%)
Oct 23, 2024	7.290	7.380	7.031	7.080	1,656,413	-0.22(-3.01%)
Oct 22, 2024	7.410	7.480	7.220	7.300	1,699,238	-0.10(-1.35%)
Oct 21, 2024	7.310	7.455	7.170	7.400	3,513,070	+0.08(+1.09%)
Oct 18, 2024	7.250	7.450	7.220	7.320	4,310,309	+0.12(+1.67%)
Oct 17, 2024	7.200	7.240	7.120	7.200	1,566,062	+0.00(+0.00%)
Oct 16, 2024	7.240	7.260	7.120	7.200	1,807,739	-0.02(-0.28%)
Oct 15, 2024	7.240	7.410	7.180	7.220	1,658,352	-0.02(-0.28%)
Oct 14, 2024	7.400	7.440	7.200	7.240	2,057,497	-0.14(-1.90%)
Oct 11, 2024	7.240	7.530	7.210	7.380	1,865,611	+0.14(+1.93%)
Oct 10, 2024	7.310	7.345	7.150	7.240	2,478,966	-0.15(-2.03%)
Oct 09, 2024	7.280	7.480	7.270	7.390	1,978,319	+0.09(+1.23%)
Oct 08, 2024	7.430	7.500	7.280	7.300	1,149,405	-0.17(-2.28%)
Oct 07, 2024	7.620	7.660	7.360	7.470	1,427,781	-0.16(-2.10%)
Oct 04, 2024	7.550	7.670	7.405	7.630	1,637,535	+0.27(+3.67%)
Oct 03, 2024	7.360	7.415	7.215	7.360	1,276,921	-0.10(-1.34%)
Oct 02, 2024	7.160	7.570	7.160	7.460	2,251,813	+0.28(+3.90%)
Oct 01, 2024	7.300	7.340	7.030	7.180	2,514,342	-0.39(-5.15%)
Sep 30, 2024	7.500	7.679	7.430	7.570	1,868,761	+0.01(+0.13%)
Sep 27, 2024	7.560	7.735	7.505	7.560	1,883,647	+0.04(+0.53%)
Sep 26, 2024	7.660	7.700	7.390	7.520	2,647,024	+0.02(+0.27%)
Sep 25, 2024	7.310	7.570	7.265	7.500	2,313,823	+0.16(+2.18%)
Sep 24, 2024	7.330	7.370	7.170	7.340	1,837,353	+0.07(+0.96%)
Sep 23, 2024	7.330	7.343	7.160	7.270	2,252,685	+0.04(+0.55%)
Sep 20, 2024	7.140	7.300	6.970	7.230	4,966,289	+0.08(+1.12%)
Sep 19, 2024	7.280	7.320	7.100	7.150	1,866,528	+0.11(+1.56%)
Sep 18, 2024	7.380	7.400	7.000	7.040	2,481,716	-0.31(-4.22%)
Sep 17, 2024	6.960	7.490	6.960	7.350	4,213,129	+0.40(+5.76%)
Sep 16, 2024	6.740	6.990	6.655	6.950	2,922,482	+0.25(+3.73%)
Sep 13, 2024	6.310	6.785	6.310	6.700	3,583,648	+0.45(+7.20%)
Sep 12, 2024	5.950	6.425	5.950	6.250	3,053,464	+0.33(+5.57%)
Sep 11, 2024	5.760	5.965	5.650	5.920	2,046,583	+0.13(+2.25%)
Sep 10, 2024	5.670	5.800	5.530	5.790	2,162,729	+0.16(+2.84%)
Sep 09, 2024	5.650	5.790	5.610	5.630	2,416,364	-0.02(-0.35%)
Sep 06, 2024	5.890	6.020	5.635	5.650	2,187,008	-0.26(-4.40%)
Sep 05, 2024	5.980	6.045	5.890	5.910	1,435,373	-0.04(-0.67%)
Sep 04, 2024	5.900	6.080	5.860	5.950	1,749,974	+0.05(+0.85%)