Quantcast

Fastly, Inc. Class A Common Stock Historical Stock Prices

FSLY 
$17.48
*  
0.35
2.04%
Get FSLY Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading FSLY now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    FSLY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.20 17.84 16.88 17.48 797,742
06/25/2019 17.49 17.91 16.81 17.13 1,022,788
06/24/2019 18.5 18.8 17.26 17.5 755,495
06/21/2019 19.89 19.94 18.16 18.2 1,295,333
06/20/2019 19.29 19.95 18.82 19.48 537,386
06/19/2019 18.4 19.365 17.4612 19.17 973,390
06/18/2019 19.33 19.701 17.75 18.07 985,930
06/17/2019 20 20.1 19 19.28 540,528
06/14/2019 21 21.06 19.83 19.85 417,286
06/13/2019 21 21.33 20.41 21 477,701
06/12/2019 22.87 22.87 20.61 20.61 755,356
06/11/2019 22.9 23.1 21 22.87 1,150,876
06/10/2019 21.51 23.1 21.51 22.86 866,001
06/07/2019 20.18 21.44 20.18 21.24 570,589
06/06/2019 19.93 20.27 19.4 20.13 526,290
06/05/2019 20.83 20.83 19.52 19.77 604,417
06/04/2019 20.26 21 19.52 20.92 350,583
06/03/2019 20.8 20.8 19.33 20.04 974,095
05/31/2019 21.58 21.58 20.3 20.8 715,941
05/30/2019 21.41 21.9515 21.26 21.79 232,488
05/29/2019 21.81 21.96 19.7401 21.26 827,329
05/28/2019 21.51 22.36 21.51 21.98 625,769
05/24/2019 22.71 23.04 21.1 21.5 1,145,523
05/23/2019 22.16 23.38 22 22.5 1,571,774
05/22/2019 22.42 23.65 22.15 22.52 1,105,183
05/21/2019 24.31 24.5 22.4 22.66 1,634,900
05/20/2019 24.74 25.61 23.2 24.25 2,719,135
05/17/2019 21.5 25.67 21.41 23.99 16,102,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio