Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FSLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.21 | 0.11 | 1.36% | 8.26 | 8.32 | 8.06 | 2,041,402 |
| Jul 25 2024 | 8.10 | 0.42 | 5.47% | 7.64 | 8.22 | 7.6001 | 2,633,616 |
| Jul 24 2024 | 7.68 | -0.30 | -3.76% | 7.86 | 8.095 | 7.67 | 2,586,814 |
| Jul 23 2024 | 7.98 | 0.33 | 4.31% | 7.65 | 8.03 | 7.64 | 1,762,283 |
| Jul 22 2024 | 7.65 | -0.10 | -1.29% | 7.80 | 7.8372 | 7.585 | 1,961,277 |
| Jul 19 2024 | 7.75 | 0.00 | 0.00% | 7.68 | 7.89 | 7.59 | 3,498,098 |
| Jul 18 2024 | 7.75 | -0.44 | -5.37% | 8.23 | 8.3301 | 7.71 | 3,542,233 |
| Jul 17 2024 | 8.19 | 0.22 | 2.76% | 7.85 | 8.36 | 7.82 | 4,863,181 |
| Jul 16 2024 | 7.97 | 0.38 | 5.01% | 7.63 | 8.10 | 7.63 | 4,229,390 |
| Jul 15 2024 | 7.59 | 0.15 | 2.02% | 7.55 | 7.75 | 7.48 | 2,795,413 |
| Jul 12 2024 | 7.44 | -0.04 | -0.53% | 7.59 | 7.63 | 7.43 | 1,882,649 |
| Jul 11 2024 | 7.48 | 0.35 | 4.91% | 7.35 | 7.65 | 7.29 | 2,990,715 |
| Jul 10 2024 | 7.13 | -0.17 | -2.33% | 7.37 | 7.37 | 7.04 | 2,320,357 |
| Jul 09 2024 | 7.30 | -0.07 | -0.95% | 7.33 | 7.38 | 7.09 | 2,186,936 |
| Jul 08 2024 | 7.37 | -0.05 | -0.67% | 7.49 | 7.505 | 7.34 | 1,497,870 |
| Jul 05 2024 | 7.42 | 0.02 | 0.27% | 7.32 | 7.46 | 7.24 | 1,781,014 |
| Jul 03 2024 | 7.40 | 0.23 | 3.21% | 7.16 | 7.485 | 7.16 | 1,299,682 |
| Jul 02 2024 | 7.17 | -0.06 | -0.83% | 7.22 | 7.29 | 7.02 | 1,770,226 |
| Jul 01 2024 | 7.23 | -0.22 | -2.95% | 7.35 | 7.39 | 7.19 | 2,060,537 |
| Jun 28 2024 | 7.45 | 0.00 | 0.00% | 7.45 | 7.45 | 7.45 | 0 |
| Jun 27 2024 | 7.45 | 0.41 | 5.82% | 7.04 | 7.46 | 6.99 | 3,067,394 |
| Jun 26 2024 | 7.04 | 0.04 | 0.57% | 6.99 | 7.15 | 6.95 | 1,930,770 |
| Jun 25 2024 | 7.00 | -0.20 | -2.78% | 7.20 | 7.2201 | 6.94 | 1,771,513 |
| Jun 24 2024 | 7.20 | -0.07 | -0.96% | 7.24 | 7.385 | 7.03 | 2,560,149 |
| Jun 21 2024 | 7.27 | 0.27 | 3.86% | 6.99 | 7.35 | 6.988 | 10,403,969 |
| Jun 20 2024 | 7.00 | 0.01 | 0.14% | 6.97 | 7.01 | 6.77 | 2,528,319 |
| Jun 18 2024 | 6.99 | -0.09 | -1.27% | 7.03 | 7.04 | 6.89 | 2,818,364 |
| Jun 17 2024 | 7.08 | -0.12 | -1.67% | 7.17 | 7.18 | 6.91 | 3,175,042 |
| Jun 14 2024 | 7.20 | -0.07 | -0.96% | 7.21 | 7.25 | 7.0878 | 2,246,926 |
| Jun 13 2024 | 7.27 | -0.23 | -3.07% | 7.47 | 7.51 | 7.15 | 3,662,124 |
| Jun 12 2024 | 7.50 | 0.10 | 1.35% | 7.69 | 8.11 | 7.50 | 3,708,921 |
| Jun 11 2024 | 7.40 | -0.08 | -1.07% | 7.45 | 7.52 | 7.32 | 2,720,007 |
| Jun 10 2024 | 7.48 | 0.00 | 0.00% | 7.36 | 7.60 | 7.3025 | 2,519,715 |
| Jun 07 2024 | 7.48 | -0.24 | -3.11% | 7.60 | 7.69 | 7.40 | 2,855,934 |
| Jun 06 2024 | 7.72 | -0.07 | -0.90% | 7.71 | 7.865 | 7.66 | 2,171,544 |
| Jun 05 2024 | 7.79 | 0.20 | 2.64% | 7.65 | 7.81 | 7.6099 | 2,225,868 |
| Jun 04 2024 | 7.59 | 0.00 | 0.00% | 7.54 | 7.61 | 7.47 | 2,319,231 |
| Jun 03 2024 | 7.59 | -0.25 | -3.19% | 7.97 | 7.98 | 7.525 | 3,269,990 |
| May 31 2024 | 7.84 | -0.04 | -0.51% | 7.94 | 8.0411 | 7.815 | 2,969,211 |
| May 30 2024 | 7.88 | -0.18 | -2.23% | 8.02 | 8.03 | 7.82 | 3,216,535 |
| May 29 2024 | 8.06 | -0.23 | -2.77% | 8.15 | 8.30 | 8.06 | 2,345,788 |
| May 28 2024 | 8.29 | -0.19 | -2.24% | 8.53 | 8.58 | 8.25 | 2,221,765 |
| May 24 2024 | 8.48 | -0.14 | -1.62% | 8.62 | 8.73 | 8.48 | 2,049,547 |
| May 23 2024 | 8.62 | -0.16 | -1.82% | 8.92 | 8.985 | 8.50 | 2,619,387 |
| May 22 2024 | 8.78 | 0.18 | 2.09% | 8.62 | 8.85 | 8.56 | 2,698,097 |
| May 21 2024 | 8.60 | -0.16 | -1.83% | 8.53 | 8.645 | 8.50 | 2,961,943 |
| May 20 2024 | 8.76 | 0.06 | 0.69% | 8.70 | 8.80 | 8.61 | 2,555,065 |
| May 17 2024 | 8.70 | -0.19 | -2.14% | 8.84 | 8.97 | 8.61 | 3,071,309 |
| May 16 2024 | 8.89 | 0.09 | 1.02% | 8.84 | 8.97 | 8.74 | 2,877,449 |
| May 15 2024 | 8.80 | -0.27 | -2.98% | 9.20 | 9.26 | 8.67 | 3,791,678 |
| May 14 2024 | 9.07 | 0.37 | 4.25% | 8.80 | 9.385 | 8.80 | 5,085,083 |
| May 13 2024 | 8.70 | 0.07 | 0.81% | 8.71 | 8.95 | 8.645 | 2,895,815 |
| May 10 2024 | 8.63 | 0.08 | 0.94% | 8.51 | 8.65 | 8.40 | 3,827,600 |
| May 09 2024 | 8.55 | 0.24 | 2.89% | 8.28 | 8.635 | 8.27 | 3,563,975 |
| May 08 2024 | 8.31 | -0.20 | -2.35% | 8.40 | 8.49 | 8.255 | 4,255,938 |
| May 07 2024 | 8.51 | -0.27 | -3.08% | 8.78 | 8.78 | 8.455 | 5,077,890 |
| May 06 2024 | 8.78 | 0.30 | 3.54% | 8.51 | 8.99 | 8.43 | 6,639,364 |
| May 03 2024 | 8.48 | -0.31 | -3.53% | 8.97 | 9.00 | 8.335 | 9,879,514 |
| May 02 2024 | 8.79 | -4.14 | -32.02% | 8.15 | 8.81 | 7.83 | 28,429,315 |
| May 01 2024 | 12.93 | 0.28 | 2.21% | 12.73 | 13.355 | 12.58 | 7,684,934 |
| Apr 30 2024 | 12.65 | -0.32 | -2.47% | 12.75 | 12.86 | 12.56 | 3,261,776 |
| Apr 29 2024 | 12.97 | 0.02 | 0.15% | 13.00 | 13.24 | 12.89 | 2,926,004 |
