Historical Data for Fastly Inc. Class A (FSLY)

$ 96.16   8.65 (+9.88%) Volume: 10.34m 7:00 PM EDT 8-Jul-2020
After Hours:  $ 97.30   1.14 (+1.19%) Volume: 231.65k 7:59 PM EDT 8-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/08/20 89.54 96.30 89.01 96.16 10.29m 8.65 9.88% 96.16 962.9m 94,654
07/07/20 83.99 90.49 83.29 87.51 10.25m 3.14 3.72% 87.51 900m 83,946
07/06/20 83.25 86.35 80.255 84.37 11.55m -0.14 -0.17% 84.37 961.14m 103,112
07/02/20 86.05 87.85 84.20 84.51 10.74m -1.94 -2.24% 84.51 920.09m 87,034
07/01/20 84.00 87.72 82.05 86.45 13.9m 1.32 1.55% 86.45 1.19b 113,463
06/30/20 79.65 85.86 79.51 85.13 13.35m 6.98 8.93% 85.13 1.12b 113,492
06/29/20 87.33 89.05 76.25 78.15 23.27m -8.36 -9.66% 78.15 1.86b 220,950
06/26/20 83.00 87.97 80.78 86.51 26.75m 4.84 5.93% 86.51 2.28b 178,716
06/25/20 77.73 82.68 76.20 81.67 16.36m 5.60 7.36% 81.67 1.31b 137,318
06/24/20 73.78 77.93 69.52 76.07 21.48m 0.17 0.22% 76.07 1.59b 175,368
06/23/20 76.66 81.75 74.62 75.90 34.65m 2.63 3.59% 75.90 2.71b 293,906
06/22/20 64.98 73.50 64.13 73.27 12.38m 9.58 15.04% 73.27 871.35m 112,463
06/19/20 65.00 65.38 62.25 63.69 10.83m 1.55 2.49% 63.69 689.36m 67,216
06/18/20 58.19 63.30 58.16 62.14 6.11m 3.89 6.68% 62.14 376.21m 57,564
06/17/20 54.49 60.07 53.76 58.25 7.22m 4.69 8.76% 58.25 420.35m 63,777
06/16/20 53.33 54.3799 51.50 53.56 3.52m 1.58 3.04% 53.56 186.75m 36,285
06/15/20 47.00 52.35 46.41 51.98 4.58m 5.16 11.02% 51.98 232.91m 46,760
06/12/20 47.49 48.58 45.67 46.82 2.44m 1.00 2.18% 46.82 115.04m 23,768
06/11/20 44.98 49.42 44.50 45.82 4.22m -2.04 -4.26% 45.82 199.74m 40,827
06/10/20 46.30 49.7992 45.80 47.86 4.37m 2.34 5.14% 47.86 210.64m 37,534
06/09/20 47.70 47.71 42.64 45.52 4.02m -2.02 -4.25% 45.52 182.18m 37,975