TipRanks
Go Ultimate55% OFF

Fastly (FSLY) Historical Prices

MX:FSLY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026454.00454.00425.00425.00425.00-9.77%5120.68
Oct 29, 2026473.20473.20471.00471.00471.00-5.80%1,3621.86
Oct 28, 2026516.00523.00500.00500.00500.00-2.72%1510.20
Oct 27, 2026493.00520.00493.00514.00514.00+8.26%1990.27
Oct 26, 2026480.06480.06473.50474.80474.80+4.49%1,4712.05
Oct 23, 2026443.87454.49443.87454.40454.40+4.38%1530.21
Oct 22, 2026435.32435.32435.32435.32435.32+6.96%3,0024.14
Oct 21, 2026407.00443.87407.00407.00407.00+0.00%00.00
Oct 20, 2026408.00408.00407.00407.00407.00-4.42%510.07
Oct 19, 2026424.30425.81424.30425.81425.81+3.36%1060.15
Oct 16, 2026425.00425.00406.00411.98411.98-9.85%4380.61
Oct 15, 2026430.00457.00430.00457.00457.00-2.14%1,1561.65
Oct 14, 2026484.00484.00467.00467.00467.00-5.60%1710.24
Oct 13, 2026504.48504.48494.71494.71494.71-7.53%6,1029.84
Oct 12, 2026535.00535.00535.00535.00535.00-3.60%520.08
Oct 09, 2026540.00555.00540.00555.00555.00+23.06%2750.44
Oct 08, 2026453.00453.00451.00451.00451.00-0.88%6090.99
Oct 07, 2026456.00456.00455.00455.00455.00-0.22%640.10
Oct 06, 2026475.01475.01456.00456.00456.00-2.98%3,0605.32
Oct 05, 2026469.99470.00469.99470.00470.00-4.08%2560.45
Oct 02, 2026490.00490.00490.00490.00490.00+1.03%120.02
Oct 01, 2026485.00485.00485.00485.00485.00+0.62%1050.18
Sep 30, 2026467.00482.00467.00482.00482.00+8.27%2100.37
Sep 29, 2026445.19469.26433.00445.19445.19+0.00%00.00
Sep 28, 2026440.00445.19438.50445.19445.19-0.18%9281.67
Sep 25, 2026446.00450.00440.00446.00446.00-5.13%6451.18
Sep 24, 2026470.10530.00470.00470.10470.10-12.94%3920.72
Sep 23, 2026429.00546.00429.00540.00540.00+16.88%8521.62
Sep 22, 2026450.00462.00450.00462.00462.00+12.70%3050.58
Sep 21, 2026409.93488.00393.81409.93409.93+0.00%00.00
Sep 18, 2026409.50410.00409.50409.93409.93-5.76%4,63610.28
Sep 17, 2026435.00435.00435.00435.00435.00+1.64%280.06
Sep 16, 2026428.00428.00428.00428.00428.00+0.00%00.00
Sep 15, 2026428.00428.00428.00428.00428.00-0.23%240.05
Sep 14, 2026417.00429.00417.00429.00429.00+9.81%1,7373.56
Sep 11, 2026390.68391.00380.00390.68390.68+2.01%320.06
Sep 10, 2026383.00399.00360.00383.00383.00+0.00%00.00
Sep 09, 2026390.00390.00377.00383.00383.00+7.74%2500.50
Sep 08, 2026355.50355.50345.00355.50355.50+0.80%2200.45
Sep 07, 2026352.69352.69340.00352.69352.69+0.00%00.00
Sep 04, 2026350.01352.69350.00352.69352.69-1.48%960.19
Sep 03, 2026341.02358.00341.02358.00358.00+3.77%1,9114.01
Sep 02, 2026345.00345.00345.00345.00345.00-3.63%170.03
Sep 01, 2026377.00377.00358.00358.00358.00-8.91%4690.88
Aug 31, 2026393.00393.00393.00393.00393.00+0.00%590.11
Aug 28, 2026409.80409.80389.40393.00393.00-6.57%2,1484.00
Aug 27, 2026413.80424.00413.77420.63420.63+9.48%3,4437.11
Aug 26, 2026384.21499.00384.21384.21384.21+0.00%00.00
Aug 25, 2026400.00400.00384.21384.21384.21-2.38%3,7118.31
Aug 24, 2026393.59430.00388.01393.59393.59+0.00%00.00