Register to chat with like-minded investors on our interactive forums.
FSLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 12.97 | 0.02 | 0.15% | 13.00 | 13.24 | 12.89 | 2,926,004 |
| Apr 26 2024 | 12.95 | 0.55 | 4.44% | 12.58 | 13.06 | 12.52 | 3,413,483 |
| Apr 25 2024 | 12.40 | -0.43 | -3.35% | 12.40 | 12.50 | 12.07 | 3,972,837 |
| Apr 24 2024 | 12.83 | -0.06 | -0.47% | 13.00 | 13.14 | 12.54 | 3,500,643 |
| Apr 23 2024 | 12.89 | 0.36 | 2.87% | 12.54 | 13.26 | 12.54 | 2,987,738 |
| Apr 22 2024 | 12.53 | 0.23 | 1.87% | 12.42 | 12.685 | 11.96 | 3,223,560 |
| Apr 19 2024 | 12.30 | -0.08 | -0.65% | 12.25 | 12.53 | 12.1506 | 3,051,941 |
| Apr 18 2024 | 12.38 | -0.14 | -1.12% | 12.48 | 12.82 | 12.35 | 2,216,954 |
| Apr 17 2024 | 12.52 | -0.11 | -0.87% | 12.69 | 12.93 | 12.46 | 2,055,186 |
| Apr 16 2024 | 12.63 | -0.50 | -3.81% | 13.01 | 13.01 | 12.55 | 2,625,915 |
| Apr 15 2024 | 13.13 | -0.50 | -3.67% | 13.61 | 13.69 | 13.00 | 3,324,015 |
| Apr 12 2024 | 13.63 | -0.11 | -0.80% | 13.60 | 13.75 | 13.43 | 2,809,557 |
| Apr 11 2024 | 13.74 | -0.12 | -0.87% | 14.01 | 14.12 | 13.60 | 3,323,648 |
| Apr 10 2024 | 13.86 | -0.11 | -0.79% | 13.4118 | 13.91 | 13.39 | 3,291,832 |
| Apr 09 2024 | 13.97 | 0.46 | 3.40% | 13.63 | 13.99 | 13.62 | 3,637,658 |
| Apr 08 2024 | 13.51 | 0.98 | 7.82% | 13.45 | 13.65 | 13.09 | 5,285,341 |
| Apr 05 2024 | 12.53 | -0.06 | -0.48% | 12.45 | 12.60 | 12.37 | 2,205,390 |
| Apr 04 2024 | 12.59 | -0.11 | -0.87% | 12.87 | 12.985 | 12.53 | 2,156,485 |
| Apr 03 2024 | 12.70 | -0.24 | -1.85% | 12.75 | 12.935 | 12.63 | 2,484,771 |
| Apr 02 2024 | 12.94 | -0.13 | -0.99% | 12.76 | 12.985 | 12.69 | 3,023,151 |
| Apr 01 2024 | 13.07 | 0.10 | 0.77% | 12.97 | 13.12 | 12.58 | 2,774,670 |
| Mar 28 2024 | 12.97 | 0.34 | 2.69% | 12.67 | 13.11 | 12.62 | 4,116,771 |
| Mar 27 2024 | 12.63 | 0.02 | 0.16% | 12.79 | 12.81 | 12.467 | 2,478,142 |
| Mar 26 2024 | 12.61 | -0.12 | -0.94% | 12.94 | 12.99 | 12.58 | 2,456,307 |
| Mar 25 2024 | 12.73 | -0.02 | -0.16% | 12.74 | 12.97 | 12.715 | 1,945,097 |
| Mar 22 2024 | 12.75 | -0.12 | -0.93% | 12.88 | 13.105 | 12.54 | 3,232,948 |
| Mar 21 2024 | 12.87 | -0.39 | -2.94% | 13.47 | 13.49 | 12.85 | 3,879,615 |
| Mar 20 2024 | 13.26 | 0.49 | 3.84% | 12.68 | 13.39 | 12.61 | 2,759,573 |
| Mar 19 2024 | 12.77 | 0.04 | 0.31% | 12.62 | 12.855 | 12.40 | 2,658,235 |
| Mar 18 2024 | 12.73 | 0.13 | 1.03% | 12.73 | 12.83 | 12.51 | 2,429,517 |
| Mar 15 2024 | 12.60 | -0.17 | -1.33% | 12.77 | 12.7968 | 12.505 | 5,844,566 |
| Mar 14 2024 | 12.77 | -0.43 | -3.26% | 13.13 | 13.19 | 12.59 | 5,321,122 |
| Mar 13 2024 | 13.20 | -0.50 | -3.65% | 13.50 | 13.70 | 13.15 | 4,818,691 |
| Mar 12 2024 | 13.70 | -0.29 | -2.07% | 14.03 | 14.25 | 13.67 | 2,800,352 |
| Mar 11 2024 | 13.99 | 0.04 | 0.29% | 13.84 | 14.21 | 13.76 | 4,758,568 |
| Mar 08 2024 | 13.95 | 0.45 | 3.33% | 13.66 | 14.19 | 13.63 | 3,290,027 |
| Mar 07 2024 | 13.50 | 0.29 | 2.20% | 13.38 | 13.64 | 13.305 | 3,870,185 |
| Mar 06 2024 | 13.21 | -0.33 | -2.44% | 13.82 | 13.89 | 13.15 | 4,202,641 |
| Mar 05 2024 | 13.54 | -0.81 | -5.64% | 14.00 | 14.01 | 13.36 | 5,108,965 |
| Mar 04 2024 | 14.35 | 0.30 | 2.14% | 14.11 | 14.76 | 13.95 | 5,448,255 |
| Mar 01 2024 | 14.05 | -0.17 | -1.20% | 14.20 | 14.32 | 13.9201 | 4,272,158 |
| Feb 29 2024 | 14.22 | 0.10 | 0.71% | 14.36 | 14.49 | 14.03 | 7,416,043 |
| Feb 28 2024 | 14.12 | -0.10 | -0.70% | 14.03 | 14.52 | 13.92 | 3,944,882 |
| Feb 27 2024 | 14.22 | 0.02 | 0.14% | 14.33 | 14.63 | 14.21 | 3,603,895 |
| Feb 26 2024 | 14.20 | -0.01 | -0.07% | 13.90 | 14.49 | 13.85 | 5,123,448 |
| Feb 23 2024 | 14.21 | -0.44 | -3.00% | 14.63 | 14.79 | 14.10 | 4,157,920 |
| Feb 22 2024 | 14.65 | 0.21 | 1.45% | 14.76 | 14.8999 | 14.3801 | 6,428,904 |
| Feb 21 2024 | 14.44 | -0.40 | -2.70% | 14.67 | 15.03 | 14.3535 | 6,175,487 |
| Feb 20 2024 | 14.84 | -0.96 | -6.08% | 15.60 | 15.80 | 14.775 | 7,432,899 |
| Feb 16 2024 | 15.80 | -0.54 | -3.30% | 16.09 | 16.339 | 15.36 | 13,476,061 |
| Feb 15 2024 | 16.34 | -7.20 | -30.59% | 18.11 | 18.42 | 16.26 | 23,783,069 |
| Feb 14 2024 | 23.54 | 0.64 | 2.79% | 23.48 | 23.68 | 22.70 | 8,120,381 |
| Feb 13 2024 | 22.90 | -2.09 | -8.36% | 23.00 | 23.94 | 22.61 | 3,528,853 |
| Feb 12 2024 | 24.99 | 0.73 | 3.01% | 24.33 | 25.87 | 24.11 | 4,235,992 |
| Feb 09 2024 | 24.26 | 0.99 | 4.25% | 24.15 | 24.9614 | 23.7755 | 4,419,691 |
| Feb 08 2024 | 23.27 | 1.43 | 6.55% | 21.82 | 23.775 | 21.82 | 3,924,685 |
| Feb 07 2024 | 21.84 | 0.24 | 1.11% | 21.58 | 21.93 | 21.27 | 2,005,810 |
| Feb 06 2024 | 21.60 | -0.11 | -0.51% | 21.80 | 22.04 | 21.302 | 1,793,821 |
| Feb 05 2024 | 21.71 | -0.87 | -3.85% | 22.28 | 22.50 | 21.60 | 3,250,662 |
| Feb 02 2024 | 22.58 | 1.84 | 8.87% | 20.55 | 22.92 | 20.26 | 4,386,611 |
| Feb 01 2024 | 20.74 | 0.62 | 3.08% | 20.30 | 20.81 | 20.10 | 1,318,938 |
| Jan 31 2024 | 20.12 | -1.10 | -5.18% | 20.77 | 20.99 | 19.90 | 2,810,609 |
