Skip to main content

Fastly, Inc. Class A Common Stock (NY:FSLY)

7.060 +0.140 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.000 7.095 6.920 7.060 2,401,049 +0.14(+2.02%)
Jun 27, 2025 6.890 6.985 6.820 6.920 5,228,782 +0.03(+0.44%)
Jun 26, 2025 6.860 6.985 6.730 6.890 1,684,071 +0.04(+0.58%)
Jun 25, 2025 6.960 7.099 6.850 6.850 1,962,894 -0.12(-1.72%)
Jun 24, 2025 6.850 7.055 6.800 6.970 2,552,640 +0.21(+3.11%)
Jun 23, 2025 6.770 6.785 6.540 6.760 2,154,890 +0.00(+0.00%)
Jun 20, 2025 6.900 6.970 6.645 6.760 11,853,125 -0.04(-0.59%)
Jun 18, 2025 6.610 6.860 6.520 6.800 4,155,466 +0.17(+2.56%)
Jun 17, 2025 7.000 7.050 6.570 6.630 5,574,091 -0.61(-8.43%)
Jun 16, 2025 7.140 7.257 7.030 7.240 2,499,666 +0.22(+3.13%)
Jun 13, 2025 7.300 7.434 7.010 7.020 4,785,741 -0.78(-10.00%)
Jun 12, 2025 7.910 8.030 7.795 7.800 1,177,512 -0.23(-2.86%)
Jun 11, 2025 8.130 8.170 7.990 8.030 1,936,125 -0.05(-0.62%)
Jun 10, 2025 8.310 8.340 7.980 8.080 2,624,663 -0.20(-2.42%)
Jun 09, 2025 7.760 8.360 7.735 8.280 7,191,016 +0.62(+8.09%)
Jun 06, 2025 7.620 7.770 7.610 7.660 1,506,599 +0.12(+1.59%)
Jun 05, 2025 7.720 7.810 7.490 7.540 1,409,326 -0.14(-1.82%)
Jun 04, 2025 7.730 7.830 7.605 7.680 1,740,020 -0.04(-0.52%)
Jun 03, 2025 7.520 7.730 7.330 7.720 2,033,965 +0.27(+3.62%)
Jun 02, 2025 7.300 7.515 7.180 7.450 2,452,140 +0.17(+2.34%)
May 30, 2025 7.280 7.370 7.170 7.280 1,302,554 -0.06(-0.82%)
May 29, 2025 7.400 7.440 7.290 7.340 1,334,636 +0.03(+0.41%)
May 28, 2025 7.420 7.450 7.265 7.310 1,664,547 -0.07(-0.95%)
May 27, 2025 7.300 7.445 7.200 7.380 1,951,743 +0.19(+2.64%)
May 23, 2025 7.190 7.325 7.170 7.190 1,301,684 -0.25(-3.36%)
May 22, 2025 7.300 7.549 7.240 7.440 1,544,730 +0.14(+1.92%)
May 21, 2025 7.570 7.595 7.235 7.300 1,913,406 -0.39(-5.07%)
May 20, 2025 7.700 7.780 7.620 7.690 1,587,011 -0.06(-0.77%)
May 19, 2025 7.760 7.860 7.655 7.750 2,134,657 -0.30(-3.73%)
May 16, 2025 8.190 8.190 7.921 8.050 2,588,029 +0.01(+0.12%)
May 15, 2025 8.200 8.230 8.000 8.040 2,219,457 -0.23(-2.78%)
May 14, 2025 8.270 8.350 8.180 8.270 3,244,709 +0.10(+1.22%)
May 13, 2025 8.200 8.315 8.110 8.170 3,073,829 +0.07(+0.86%)
May 12, 2025 7.820 8.145 7.760 8.100 3,531,414 +0.42(+5.47%)
May 09, 2025 7.670 7.800 7.525 7.680 3,805,310 +0.06(+0.79%)
May 08, 2025 6.770 7.660 6.710 7.620 10,134,008 +1.59(+26.37%)
May 07, 2025 5.880 6.140 5.840 6.030 6,924,037 +0.20(+3.43%)
May 06, 2025 5.700 5.900 5.630 5.830 3,664,862 +0.03(+0.52%)
May 05, 2025 5.690 5.930 5.660 5.800 1,832,903 -0.06(-1.02%)
May 02, 2025 5.940 5.960 5.830 5.860 1,768,760 +0.08(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.