Historical Data for Fastly Inc. Class A (FSLY)

$ 76.35   -2.86 (-3.61%) Volume: 20.22m 4:00 PM EDT 23-Oct-2020
After Hours:  $ 76.20   -0.15 (-0.20%) Volume: 184.6k 7:59 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 75.99 77.1499 73.5365 76.35 20.2m -2.86 -3.61% 76.35 1.52b 219,535
10/22/20 79.64 82.20 77.85 79.21 9.93m -0.04 -0.05% 79.21 790.98m 109,409
10/21/20 84.00 84.15 78.5647 79.25 14.02m -4.17 -5.00% 79.25 1.13b 172,735
10/20/20 83.70 85.54 82.59 83.42 10.21m -0.08 -0.10% 83.42 859.51m 101,725
10/19/20 84.94 86.86 82.20 83.50 18.38m -1.17 -1.38% 83.50 1.54b 174,026
10/16/20 91.0988 91.11 84.00 84.67 28.04m -5.03 -5.61% 84.67 2.41b 313,111
10/15/20 86.62 95.35 85.10 89.70 57.34m -33.48 -27.18% 89.70 5.19b 520,806
10/14/20 131.45 133.1899 121.36 123.18 15.06m -5.65 -4.39% 123.18 1.67b 169,751
10/13/20 127.44 136.50 127.03 128.83 10.32m 2.28 1.80% 128.83 1.36b 99,435
10/12/20 128.03 129.35 124.01 126.55 7.32m -0.03 -0.02% 126.55 926.56m 69,717
10/09/20 118.21 128.77 117.3316 126.58 15.73m 10.86 9.38% 126.58 1.97b 140,833
10/08/20 120.88 122.24 113.55 115.72 14m -4.61 -3.83% 115.72 1.65b 124,854
10/07/20 103.09 121.35 102.68 120.33 22.95m 19.92 19.84% 120.33 2.63b 205,461
10/06/20 97.44 103.50 96.23 100.41 8.44m 4.50 4.69% 100.41 850.48m 82,381
10/05/20 97.10 98.51 94.835 95.91 3.84m 0.57 0.60% 95.91 369.63m 38,907
10/02/20 95.00 102.4899 94.54 95.34 5.71m -2.50 -2.56% 95.34 561.12m 65,776
10/01/20 94.60 99.98 93.53 97.84 6.25m 4.16 4.44% 97.84 607.41m 63,654
09/30/20 93.75 95.64 91.20 93.68 5.29m 0.30 0.32% 93.68 494.88m 50,364
09/29/20 91.74 98.97 91.2044 93.38 9.19m 2.58 2.84% 93.38 882.97m 94,291
09/28/20 92.31 94.20 87.94 90.80 4.76m -0.66 -0.72% 90.80 430.61m 53,965
09/25/20 88.89 92.3199 87.35 91.46 3.57m 4.00 4.57% 91.46 323.63m 41,611
09/24/20 87.23 90.005 85.43 87.46 4.53m -0.65 -0.74% 87.46 397.75m 46,936
09/23/20 94.25 95.35 87.385 88.11 5.78m -6.20 -6.57% 88.11 528.47m 63,920