Fastly Inc (FSLY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -5.77114427861 | 10.05 | 10.265 | 9.3 | 2012580 | 9.92525753 | CS |
| 4 | 0.37 | 4.06593406593 | 9.1 | 12.08 | 9.09 | 4332552 | 10.32151261 | CS |
| 12 | 1.85 | 24.2782152231 | 7.62 | 12.08 | 6.25 | 3220547 | 8.71148251 | CS |
| 26 | 2.12 | 28.843537415 | 7.35 | 12.08 | 5.52 | 3153322 | 7.71590591 | CS |
| 52 | -8.14 | -46.2237365133 | 17.61 | 25.87 | 5.52 | 3548107 | 10.77287139 | CS |
| 156 | -25.55 | -72.9583095374 | 35.02 | 37.97 | 5.52 | 3712151 | 13.7214019 | CS |
| 260 | -11.03 | -53.8048780488 | 20.5 | 136.5 | 5.52 | 4470052 | 42.2728496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 9.6 | -0.53 | -5.23 | 10 | 10.0647 | 9.45 | 3136181 |
| 1735256400 | 10.13 | 0.09 | 0.90 | 9.97 | 10.265 | 9.83 | 1823932 |
| 1735077840 | 10.04 | -0.13 | -1.28 | 10.15 | 10.2 | 10 | 967219 |
| 1734997200 | 10.17 | 0.09 | 0.89 | 10.05 | 10.2564 | 9.86 | 2154923 |
| 1734738000 | 10.08 | 0.1 | 1.00 | 9.89 | 10.4699 | 9.68 | 5381161 |
| 1734651600 | 9.98 | -0.54 | -5.13 | 10.7 | 10.72 | 9.76 | 3976661 |
| 1734565200 | 10.52 | -0.81 | -7.15 | 11.79 | 12.08 | 10.29 | 5541738 |
| 1734478800 | 11.33 | 0.18 | 1.61 | 11.08 | 11.68 | 11 | 3991075 |
| 1734392400 | 11.15 | 0.67 | 6.39 | 10.41 | 11.16 | 10.33 | 3775743 |
| 1734133200 | 10.48 | -0.12 | -1.13 | 10.6 | 10.69 | 10.382911 | 2815101 |
| 1734046800 | 10.6 | 0.05 | 0.47 | 10.41 | 10.6 | 10.19 | 2364933 |
| 1733960400 | 10.55 | 0.23 | 2.23 | 10.53 | 10.925 | 10.41 | 3098707 |
| 1733874000 | 10.32 | -1.02 | -8.99 | 11.17 | 11.26 | 10.115 | 5981587 |
| 1733787600 | 11.34 | 0.44 | 4.04 | 11 | 11.6186 | 10.94 | 7088326 |
| 1733528400 | 10.9 | 0.97 | 9.77 | 10 | 10.955 | 10 | 6273771 |
| 1733442000 | 9.93 | 0.12 | 1.22 | 9.9 | 10.05 | 9.6231 | 4086088 |
| 1733355600 | 9.81 | 0.42 | 4.47 | 9.61 | 9.98 | 9.44 | 4645571 |
| 1733269200 | 9.39 | -0.48 | -4.86 | 9.57 | 9.85 | 9.09 | 6981811 |
| 1733182800 | 9.8699999 | 1.39 | 16.39 | 9.1 | 10.32 | 9.1 | 9979874 |
| 1732917840 | 8.48 | 0.56 | 7.07 | 7.94 | 8.52 | 7.925 | 2098009 |
| 1732750800 | 7.92 | -0.03 | -0.38 | 8.03 | 8.13 | 7.86 | 1606739 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.06 | 8.06 | 7.79 | 2382741 |
| 1732578000 | 8.14 | 0.25 | 3.17 | 8.1 | 8.31 | 7.91 | 3221789 |
| 1732318800 | 7.89 | 0.28 | 3.68 | 7.66 | 8.075 | 7.56 | 4397751 |
| 1732232400 | 7.61 | 1.13 | 17.44 | 6.54 | 7.61 | 6.5 | 5247134 |
| 1732146000 | 6.48 | -0.23 | -3.43 | 6.7 | 6.75 | 6.45 | 1693586 |
| 1732059600 | 6.71 | 0.38 | 6.00 | 6.3 | 6.73 | 6.26 | 2174244 |
| 1731973200 | 6.33 | -0.08 | -1.25 | 6.28 | 6.47 | 6.25 | 2727603 |
| 1731714000 | 6.41 | -0.69 | -9.72 | 6.94 | 6.99 | 6.3099999 | 4060891 |
| 1731627600 | 7.1 | -0.19 | -2.61 | 7.29 | 7.31 | 6.94 | 2004203 |
| 1731541200 | 7.29 | 0.23 | 3.26 | 7.08 | 7.59 | 7.05 | 3884024 |
| 1731454800 | 7.06 | -0.12 | -1.67 | 7.1 | 7.3489 | 7.0406 | 2425756 |
| 1731368400 | 7.18 | -0.49 | -6.39 | 7.72 | 7.76 | 7.15 | 2566943 |
| 1731109200 | 7.67 | -0.5 | -6.12 | 8.15 | 8.15 | 7.49 | 4685849 |
| 1731022800 | 8.17 | 0.01 | 0.12 | 8.64 | 8.76 | 7.82 | 5531036 |
| 1730936400 | 8.16 | 0.49 | 6.39 | 7.98 | 8.305 | 7.855 | 6215303 |
| 1730850000 | 7.67 | 0.58 | 8.18 | 7.14 | 7.68 | 7.1 | 5515825 |
| 1730763600 | 7.09 | -0.11 | -1.53 | 7.16 | 7.21 | 6.91 | 2873670 |
| 1730500800 | 7.2 | -0.03 | -0.41 | 7.34 | 7.39 | 7.18 | 2505676 |
| 1730414400 | 7.23 | -0.07 | -0.96 | 7.3 | 7.37 | 7.14 | 1929319 |
| 1730328000 | 7.3 | -0.04 | -0.54 | 7.35 | 7.59 | 7.3 | 1909934 |
| 1730241600 | 7.34 | 0.01 | 0.14 | 7.3 | 7.45 | 7.26 | 1986761 |
| 1730155200 | 7.33 | 0.05 | 0.69 | 7.38 | 7.535 | 7.31 | 1792024 |
| 1729896000 | 7.28 | 0.04 | 0.55 | 7.31 | 7.38 | 7.225 | 1439911 |
| 1729809600 | 7.24 | 0.16 | 2.26 | 7.15 | 7.37 | 7.12 | 2177821 |
| 1729723200 | 7.08 | -0.22 | -3.01 | 7.29 | 7.38 | 7.031 | 1654812 |
| 1729636800 | 7.3 | -0.1 | -1.35 | 7.41 | 7.4799 | 7.22 | 1699238 |
| 1729550400 | 7.4 | 0.08 | 1.09 | 7.31 | 7.455 | 7.17 | 3513067 |
| 1729291200 | 7.32 | 0.12 | 1.67 | 7.25 | 7.45 | 7.22 | 4309092 |
| 1729204800 | 7.2 | 0 | 0.00 | 7.2 | 7.24 | 7.12 | 1566062 |
| 1729118400 | 7.2 | -0.02 | -0.28 | 7.24 | 7.26 | 7.1205 | 1807389 |
| 1729032000 | 7.22 | -0.02 | -0.28 | 7.24 | 7.41 | 7.18 | 1658352 |
| 1728945600 | 7.24 | -0.14 | -1.90 | 7.4 | 7.44 | 7.2 | 2057497 |
| 1728686400 | 7.38 | 0.14 | 1.93 | 7.24 | 7.53 | 7.21 | 1864703 |
| 1728600000 | 7.24 | -0.15 | -2.03 | 7.31 | 7.345 | 7.15 | 2478954 |
| 1728513600 | 7.39 | 0.09 | 1.23 | 7.28 | 7.48 | 7.27 | 1978189 |
| 1728427200 | 7.3 | -0.17 | -2.28 | 7.43 | 7.5 | 7.28 | 1147371 |
| 1728340800 | 7.47 | -0.16 | -2.10 | 7.62 | 7.66 | 7.36 | 1427781 |
| 1728081600 | 7.63 | 0.27 | 3.67 | 7.55 | 7.67 | 7.405 | 1637019 |
| 1727995200 | 7.36 | -0.1 | -1.34 | 7.36 | 7.415 | 7.215 | 1275910 |
| 1727908800 | 7.46 | 0.28 | 3.90 | 7.16 | 7.57 | 7.16 | 2251788 |
| 1727822400 | 7.18 | -0.39 | -5.15 | 7.3 | 7.34 | 7.03 | 2514332 |
| 1727736000 | 7.57 | 0.01 | 0.13 | 7.5 | 7.6794 | 7.43 | 1868450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
