Fastly Inc (FSLY)
8.70
-0.19
(-2.14%)
USD |
NYSE |
May 17, 16:00
8.73
+0.03
(+0.34%)
Pre-Market: 20:00
Fastly Price: 8.70 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 8.84 | 8.97 | 8.61 | 8.70 | 3.067M |
| May 16, 2024 | 8.84 | 8.97 | 8.74 | 8.89 | 2.874M |
| May 15, 2024 | 9.20 | 9.26 | 8.67 | 8.80 | 3.766M |
| May 14, 2024 | 8.80 | 9.385 | 8.80 | 9.07 | 5.089M |
| May 13, 2024 | 8.71 | 8.95 | 8.645 | 8.70 | 2.899M |
| May 10, 2024 | 8.51 | 8.65 | 8.40 | 8.63 | 3.837M |
| May 09, 2024 | 8.28 | 8.635 | 8.27 | 8.55 | 3.565M |
| May 08, 2024 | 8.40 | 8.49 | 8.255 | 8.31 | 4.260M |
| May 07, 2024 | 8.78 | 8.78 | 8.455 | 8.51 | 5.080M |
| May 06, 2024 | 8.51 | 8.99 | 8.43 | 8.78 | 6.650M |
| May 03, 2024 | 8.97 | 9.00 | 8.335 | 8.48 | 9.888M |
| May 02, 2024 | 8.15 | 8.81 | 7.83 | 8.79 | 28.46M |
| May 01, 2024 | 12.73 | 13.36 | 12.58 | 12.93 | 7.990M |
| Apr 30, 2024 | 12.75 | 12.86 | 12.56 | 12.65 | 3.265M |
| Apr 29, 2024 | 13.00 | 13.24 | 12.89 | 12.97 | 2.928M |
| Apr 26, 2024 | 12.58 | 13.06 | 12.52 | 12.95 | 3.414M |
| Apr 25, 2024 | 12.35 | 12.50 | 12.07 | 12.40 | 4.050M |
| Apr 24, 2024 | 13.00 | 13.14 | 12.54 | 12.83 | 3.501M |
| Apr 23, 2024 | 12.54 | 13.26 | 12.54 | 12.89 | 2.988M |
| Apr 22, 2024 | 12.42 | 12.68 | 11.96 | 12.53 | 3.225M |
| Apr 19, 2024 | 12.25 | 12.53 | 12.15 | 12.30 | 3.056M |
| Apr 18, 2024 | 12.48 | 12.82 | 12.35 | 12.38 | 2.220M |
| Apr 17, 2024 | 12.69 | 12.93 | 12.46 | 12.52 | 2.055M |
| Apr 16, 2024 | 13.00 | 13.05 | 12.55 | 12.63 | 2.945M |
| Apr 15, 2024 | 13.61 | 13.69 | 13.00 | 13.13 | 3.325M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.44
Minimum
Oct 14 2022
128.83
Maximum
Oct 13 2020
33.35
Average
20.68
Median
Jan 25 2024
Price Benchmarks
| Cloudflare Inc | 75.20 |
| MicroStrategy Inc | 1584.50 |
| Microsoft Corp | 420.21 |
| Appian Corp | 33.15 |
| Datadog Inc | 120.10 |
Price Related Metrics
| PS Ratio | 2.184 |
| Price to Book Value | 1.198 |
| Earnings Yield | -11.49% |
| Market Cap | 1.189B |