Fastly Inc NYSE:FSLY Historical Prices

Below are the 1207 trading days of historical prices for FSLY.

# Exchange Symbol Date Open High Low Close
1207 NYSE FSLY Mon, Mar 4, 2024 14.11 14.76 13.95 14.23
1206 NYSE FSLY Fri, Mar 1, 2024 14.20 14.32 13.92 14.05
1205 NYSE FSLY Thu, Feb 29, 2024 14.36 14.49 14.03 14.22
1204 NYSE FSLY Wed, Feb 28, 2024 14.00 14.52 13.92 14.12
1203 NYSE FSLY Tue, Feb 27, 2024 14.33 14.63 14.21 14.22
1202 NYSE FSLY Mon, Feb 26, 2024 13.95 14.49 13.85 14.20
1201 NYSE FSLY Fri, Feb 23, 2024 14.63 14.79 14.10 14.21
1200 NYSE FSLY Thu, Feb 22, 2024 14.76 14.90 14.38 14.65
1199 NYSE FSLY Wed, Feb 21, 2024 14.67 15.03 14.35 14.44
1198 NYSE FSLY Tue, Feb 20, 2024 15.60 15.80 14.78 14.84
1197 NYSE FSLY Fri, Feb 16, 2024 16.09 16.34 15.36 15.80
1196 NYSE FSLY Thu, Feb 15, 2024 18.07 18.42 16.26 16.34
1195 NYSE FSLY Wed, Feb 14, 2024 23.48 23.68 22.70 23.54
1194 NYSE FSLY Tue, Feb 13, 2024 22.97 23.94 22.58 22.90
1193 NYSE FSLY Mon, Feb 12, 2024 24.33 25.87 24.11 24.99
1192 NYSE FSLY Fri, Feb 9, 2024 24.15 24.96 23.78 24.26
1191 NYSE FSLY Thu, Feb 8, 2024 21.82 23.78 21.82 23.27
1190 NYSE FSLY Wed, Feb 7, 2024 21.58 21.93 21.27 21.84
1189 NYSE FSLY Tue, Feb 6, 2024 21.80 22.04 21.30 21.60
1188 NYSE FSLY Mon, Feb 5, 2024 22.28 22.50 21.60 21.71
1187 NYSE FSLY Fri, Feb 2, 2024 20.55 22.92 20.26 22.58
1186 NYSE FSLY Thu, Feb 1, 2024 20.30 20.81 20.10 20.74
1185 NYSE FSLY Wed, Jan 31, 2024 20.77 20.99 19.90 20.12
1184 NYSE FSLY Tue, Jan 30, 2024 21.26 21.43 20.64 21.22
1183 NYSE FSLY Mon, Jan 29, 2024 20.66 21.41 20.54 21.19
1182 NYSE FSLY Fri, Jan 26, 2024 20.74 21.04 20.50 20.59
1181 NYSE FSLY Thu, Jan 25, 2024 20.97 21.04 20.48 20.68
1180 NYSE FSLY Wed, Jan 24, 2024 21.07 21.68 20.46 20.53
1179 NYSE FSLY Tue, Jan 23, 2024 20.84 20.92 20.24 20.62
1178 NYSE FSLY Mon, Jan 22, 2024 19.72 21.15 19.37 20.32
1177 NYSE FSLY Fri, Jan 19, 2024 18.00 18.81 17.72 18.76
1176 NYSE FSLY Thu, Jan 18, 2024 18.00 18.18 17.19 17.80
1175 NYSE FSLY Wed, Jan 17, 2024 17.24 17.67 16.93 17.59
1174 NYSE FSLY Tue, Jan 16, 2024 17.35 17.82 17.11 17.53
1173 NYSE FSLY Fri, Jan 12, 2024 17.66 18.30 17.56 17.87
1172 NYSE FSLY Thu, Jan 11, 2024 17.66 17.80 16.96 17.57
1171 NYSE FSLY Wed, Jan 10, 2024 17.48 17.81 17.16 17.71
1170 NYSE FSLY Tue, Jan 9, 2024 18.13 18.37 17.27 17.58
1169 NYSE FSLY Mon, Jan 8, 2024 16.80 18.37 16.64 18.36
1168 NYSE FSLY Fri, Jan 5, 2024 16.08 16.69 16.08 16.17
1167 NYSE FSLY Thu, Jan 4, 2024 16.30 16.55 16.02 16.37
1166 NYSE FSLY Wed, Jan 3, 2024 17.01 17.26 16.36 16.37
1165 NYSE FSLY Tue, Jan 2, 2024 17.61 17.86 17.14 17.49
1164 NYSE FSLY Fri, Dec 29, 2023 18.44 18.61 17.69 17.80
1163 NYSE FSLY Thu, Dec 28, 2023 18.61 18.76 18.37 18.47
1162 NYSE FSLY Wed, Dec 27, 2023 19.00 19.29 18.55 18.61
1161 NYSE FSLY Tue, Dec 26, 2023 18.53 18.95 18.33 18.84
1160 NYSE FSLY Fri, Dec 22, 2023 18.24 18.60 18.01 18.50
1159 NYSE FSLY Thu, Dec 21, 2023 18.29 18.57 18.04 18.34
1158 NYSE FSLY Wed, Dec 20, 2023 18.85 18.99 17.86 18.01
1157 NYSE FSLY Tue, Dec 19, 2023 18.78 19.56 18.57 19.04
1156 NYSE FSLY Mon, Dec 18, 2023 18.38 19.03 18.34 18.55
1155 NYSE FSLY Fri, Dec 15, 2023 19.27 19.32 18.58 18.73
1154 NYSE FSLY Thu, Dec 14, 2023 18.49 19.37 18.40 18.96
1153 NYSE FSLY Wed, Dec 13, 2023 17.13 18.01 16.75 17.94
1152 NYSE FSLY Tue, Dec 12, 2023 17.21 17.23 16.77 17.00
1151 NYSE FSLY Mon, Dec 11, 2023 17.08 17.53 16.97 17.27
1150 NYSE FSLY Fri, Dec 8, 2023 16.64 17.35 16.55 17.27
1149 NYSE FSLY Thu, Dec 7, 2023 16.81 17.14 16.56 16.84
1148 NYSE FSLY Wed, Dec 6, 2023 17.65 17.79 16.93 16.95
1147 NYSE FSLY Tue, Dec 5, 2023 17.80 17.80 17.10 17.38
1146 NYSE FSLY Mon, Dec 4, 2023 17.92 18.32 17.61 17.94
1145 NYSE FSLY Fri, Dec 1, 2023 16.69 18.06 16.60 18.05
1144 NYSE FSLY Thu, Nov 30, 2023 18.21 18.47 16.42 16.61
1143 NYSE FSLY Wed, Nov 29, 2023 18.23 18.83 18.23 18.56
1142 NYSE FSLY Tue, Nov 28, 2023 18.18 18.61 17.85 18.17
1141 NYSE FSLY Mon, Nov 27, 2023 17.51 18.05 17.26 17.95
1140 NYSE FSLY Fri, Nov 24, 2023 17.69 17.85 17.55 17.64
1139 NYSE FSLY Wed, Nov 22, 2023 17.70 18.00 17.51 17.78
1138 NYSE FSLY Tue, Nov 21, 2023 18.43 18.67 17.37 17.43
1137 NYSE FSLY Mon, Nov 20, 2023 17.72 18.95 17.69 18.75
1136 NYSE FSLY Fri, Nov 17, 2023 16.40 17.97 16.39 17.97
1135 NYSE FSLY Thu, Nov 16, 2023 16.62 16.62 15.34 16.25
1134 NYSE FSLY Wed, Nov 15, 2023 17.09 17.74 16.99 17.28
1133 NYSE FSLY Tue, Nov 14, 2023 17.09 17.53 16.92 17.04
1132 NYSE FSLY Mon, Nov 13, 2023 16.21 16.47 15.87 16.02
1131 NYSE FSLY Fri, Nov 10, 2023 16.44 16.62 16.12 16.40
1130 NYSE FSLY Thu, Nov 9, 2023 17.04 17.29 16.26 16.39
1129 NYSE FSLY Wed, Nov 8, 2023 17.36 17.43 16.81 17.01
1128 NYSE FSLY Tue, Nov 7, 2023 16.76 17.74 16.76 17.28
1127 NYSE FSLY Mon, Nov 6, 2023 17.59 17.66 16.05 16.57
1126 NYSE FSLY Fri, Nov 3, 2023 16.79 17.77 16.68 17.56
1125 NYSE FSLY Thu, Nov 2, 2023 17.50 17.95 16.34 16.47
1124 NYSE FSLY Wed, Nov 1, 2023 14.49 14.61 14.10 14.25
1123 NYSE FSLY Tue, Oct 31, 2023 14.35 14.75 14.14 14.67
1122 NYSE FSLY Mon, Oct 30, 2023 14.39 14.42 13.81 14.25
1121 NYSE FSLY Fri, Oct 27, 2023 14.41 14.54 13.75 14.12
1120 NYSE FSLY Thu, Oct 26, 2023 14.23 14.47 13.64 14.15
1119 NYSE FSLY Wed, Oct 25, 2023 14.66 14.75 14.08 14.22
1118 NYSE FSLY Tue, Oct 24, 2023 14.50 15.48 14.47 15.00
1117 NYSE FSLY Mon, Oct 23, 2023 14.37 14.74 14.12 14.24
1116 NYSE FSLY Fri, Oct 20, 2023 14.68 14.92 14.21 14.66
1115 NYSE FSLY Thu, Oct 19, 2023 15.17 15.58 14.80 14.81
1114 NYSE FSLY Wed, Oct 18, 2023 15.41 15.52 14.99 15.12
1113 NYSE FSLY Tue, Oct 17, 2023 15.15 15.90 15.11 15.68
1112 NYSE FSLY Mon, Oct 16, 2023 14.85 15.69 14.59 15.52
1111 NYSE FSLY Fri, Oct 13, 2023 15.76 15.76 14.61 14.70
1110 NYSE FSLY Thu, Oct 12, 2023 16.41 16.46 15.65 15.77
1109 NYSE FSLY Wed, Oct 11, 2023 16.65 17.04 16.16 16.46
1108 NYSE FSLY Tue, Oct 10, 2023 16.50 17.26 16.41 16.47
1107 NYSE FSLY Mon, Oct 9, 2023 15.78 16.71 15.67 16.65
1106 NYSE FSLY Fri, Oct 6, 2023 15.49 16.16 15.36 16.11
1105 NYSE FSLY Thu, Oct 5, 2023 17.61 17.80 15.65 15.76
1104 NYSE FSLY Wed, Oct 4, 2023 17.94 18.26 17.55 18.25
1103 NYSE FSLY Tue, Oct 3, 2023 18.51 18.72 17.61 17.74
1102 NYSE FSLY Mon, Oct 2, 2023 19.08 19.50 18.65 18.83
1101 NYSE FSLY Fri, Sep 29, 2023 19.07 19.53 18.86 19.17
1100 NYSE FSLY Thu, Sep 28, 2023 18.12 19.40 18.09 18.73
1099 NYSE FSLY Wed, Sep 27, 2023 18.24 18.49 17.89 18.32
1098 NYSE FSLY Tue, Sep 26, 2023 18.00 18.75 17.65 17.77
1097 NYSE FSLY Mon, Sep 25, 2023 18.27 18.46 18.07 18.26
1096 NYSE FSLY Fri, Sep 22, 2023 18.48 18.66 18.09 18.50
1095 NYSE FSLY Thu, Sep 21, 2023 18.89 19.02 18.14 18.19
1094 NYSE FSLY Wed, Sep 20, 2023 19.79 20.20 19.35 19.36
1093 NYSE FSLY Tue, Sep 19, 2023 19.79 19.88 19.18 19.68
1092 NYSE FSLY Mon, Sep 18, 2023 20.40 20.43 19.92 19.94
1091 NYSE FSLY Fri, Sep 15, 2023 21.56 21.56 20.42 20.54
1090 NYSE FSLY Thu, Sep 14, 2023 22.59 22.60 21.25 21.62
1089 NYSE FSLY Wed, Sep 13, 2023 22.71 22.90 21.83 22.35
1088 NYSE FSLY Tue, Sep 12, 2023 23.19 23.48 22.61 22.82
1087 NYSE FSLY Mon, Sep 11, 2023 22.80 23.72 22.73 23.47
1086 NYSE FSLY Fri, Sep 8, 2023 23.23 23.70 22.67 23.00
1085 NYSE FSLY Thu, Sep 7, 2023 23.20 23.59 22.96 23.38
1084 NYSE FSLY Wed, Sep 6, 2023 23.88 24.13 23.32 23.76
1083 NYSE FSLY Tue, Sep 5, 2023 23.80 24.15 23.60 24.01
1082 NYSE FSLY Fri, Sep 1, 2023 24.01 24.31 23.61 24.10
1081 NYSE FSLY Thu, Aug 31, 2023 23.50 24.20 23.44 23.79
1080 NYSE FSLY Wed, Aug 30, 2023 23.00 23.47 22.52 23.44
1079 NYSE FSLY Tue, Aug 29, 2023 22.07 23.69 21.81 23.10
1078 NYSE FSLY Mon, Aug 28, 2023 22.15 23.25 22.15 22.44
1077 NYSE FSLY Fri, Aug 25, 2023 20.27 22.18 20.27 21.93
1076 NYSE FSLY Thu, Aug 24, 2023 21.34 21.44 19.97 20.34
1075 NYSE FSLY Wed, Aug 23, 2023 19.27 21.12 19.24 21.10
1074 NYSE FSLY Tue, Aug 22, 2023 19.20 19.51 19.01 19.27
1073 NYSE FSLY Mon, Aug 21, 2023 19.10 19.54 18.47 18.92
1072 NYSE FSLY Fri, Aug 18, 2023 18.64 19.80 18.46 19.28
1071 NYSE FSLY Thu, Aug 17, 2023 19.25 19.30 18.69 19.12
1070 NYSE FSLY Wed, Aug 16, 2023 18.51 19.51 18.24 19.07
1069 NYSE FSLY Tue, Aug 15, 2023 18.95 19.39 18.70 18.72
1068 NYSE FSLY Mon, Aug 14, 2023 19.20 19.40 18.91 19.10
1067 NYSE FSLY Fri, Aug 11, 2023 19.03 19.80 18.85 19.60
1066 NYSE FSLY Thu, Aug 10, 2023 20.69 20.93 19.21 19.31
1065 NYSE FSLY Wed, Aug 9, 2023 20.97 21.54 20.24 20.38
1064 NYSE FSLY Tue, Aug 8, 2023 20.30 21.36 19.73 20.91
1063 NYSE FSLY Mon, Aug 7, 2023 21.10 21.10 19.43 20.74
1062 NYSE FSLY Fri, Aug 4, 2023 20.43 21.19 20.24 20.98
1061 NYSE FSLY Thu, Aug 3, 2023 18.35 20.58 18.00 20.24
1060 NYSE FSLY Wed, Aug 2, 2023 17.32 17.32 16.26 16.45
1059 NYSE FSLY Tue, Aug 1, 2023 18.14 18.30 17.87 17.94
1058 NYSE FSLY Mon, Jul 31, 2023 17.80 18.51 17.80 18.37
1057 NYSE FSLY Fri, Jul 28, 2023 17.48 17.92 17.39 17.67
1056 NYSE FSLY Thu, Jul 27, 2023 17.89 18.00 16.75 16.94
1055 NYSE FSLY Wed, Jul 26, 2023 17.18 17.53 17.09 17.45
1054 NYSE FSLY Tue, Jul 25, 2023 17.64 17.80 17.25 17.30
1053 NYSE FSLY Mon, Jul 24, 2023 17.35 17.49 17.02 17.49
1052 NYSE FSLY Fri, Jul 21, 2023 17.86 18.13 17.13 17.19
1051 NYSE FSLY Thu, Jul 20, 2023 18.83 19.05 17.56 17.65
1050 NYSE FSLY Wed, Jul 19, 2023 19.20 19.98 19.04 19.21
1049 NYSE FSLY Tue, Jul 18, 2023 17.87 18.90 17.83 18.85
1048 NYSE FSLY Mon, Jul 17, 2023 17.50 18.27 17.32 17.99
1047 NYSE FSLY Fri, Jul 14, 2023 18.17 18.77 17.47 17.50
1046 NYSE FSLY Thu, Jul 13, 2023 17.55 18.23 17.50 18.18
1045 NYSE FSLY Wed, Jul 12, 2023 17.89 17.90 17.02 17.21
1044 NYSE FSLY Tue, Jul 11, 2023 17.00 17.53 16.89 17.41
1043 NYSE FSLY Mon, Jul 10, 2023 15.66 16.87 15.58 16.83
1042 NYSE FSLY Fri, Jul 7, 2023 15.64 16.03 15.60 15.83
1041 NYSE FSLY Thu, Jul 6, 2023 15.51 15.60 14.88 15.29
1040 NYSE FSLY Wed, Jul 5, 2023 15.72 16.20 15.53 15.97
1039 NYSE FSLY Mon, Jul 3, 2023 15.87 16.07 15.72 15.87
1038 NYSE FSLY Fri, Jun 30, 2023 16.11 16.24 15.72 15.77
1037 NYSE FSLY Thu, Jun 29, 2023 15.66 16.02 15.55 15.83
1036 NYSE FSLY Wed, Jun 28, 2023 15.22 15.68 15.15 15.68
1035 NYSE FSLY Tue, Jun 27, 2023 15.45 15.58 14.95 15.30
1034 NYSE FSLY Mon, Jun 26, 2023 15.59 16.01 15.15 15.24
1033 NYSE FSLY Fri, Jun 23, 2023 16.02 16.25 15.25 15.48
1032 NYSE FSLY Thu, Jun 22, 2023 15.80 17.16 15.58 16.09
1031 NYSE FSLY Wed, Jun 21, 2023 16.69 16.71 15.67 16.05
1030 NYSE FSLY Tue, Jun 20, 2023 17.05 17.24 16.03 16.82
1029 NYSE FSLY Fri, Jun 16, 2023 17.81 17.81 16.90 17.19
1028 NYSE FSLY Thu, Jun 15, 2023 17.72 17.95 17.42 17.70
1027 NYSE FSLY Wed, Jun 14, 2023 17.79 18.28 17.53 18.05
1026 NYSE FSLY Tue, Jun 13, 2023 16.55 18.00 16.55 17.90
1025 NYSE FSLY Mon, Jun 12, 2023 16.77 16.89 16.50 16.51
1024 NYSE FSLY Fri, Jun 9, 2023 17.00 17.59 16.48 16.61
1023 NYSE FSLY Thu, Jun 8, 2023 16.38 17.00 16.24 16.89
1022 NYSE FSLY Wed, Jun 7, 2023 16.85 17.55 16.41 16.50
1021 NYSE FSLY Tue, Jun 6, 2023 16.39 17.15 16.29 16.69
1020 NYSE FSLY Mon, Jun 5, 2023 16.00 16.69 15.97 16.46
1019 NYSE FSLY Fri, Jun 2, 2023 16.71 16.85 16.09 16.49
1018 NYSE FSLY Thu, Jun 1, 2023 15.66 16.44 15.51 16.34
1017 NYSE FSLY Wed, May 31, 2023 15.67 16.30 15.56 16.28
1016 NYSE FSLY Tue, May 30, 2023 15.85 16.20 15.59 15.92
1015 NYSE FSLY Fri, May 26, 2023 14.78 15.57 14.78 15.43
1014 NYSE FSLY Thu, May 25, 2023 15.27 15.45 14.47 14.78
1013 NYSE FSLY Wed, May 24, 2023 14.19 14.93 13.97 14.82
1012 NYSE FSLY Tue, May 23, 2023 13.35 15.12 13.21 14.48
1011 NYSE FSLY Mon, May 22, 2023 12.91 13.67 12.86 13.46
1010 NYSE FSLY Fri, May 19, 2023 13.13 13.26 12.59 12.89
1009 NYSE FSLY Thu, May 18, 2023 13.10 13.36 12.91 13.24
1008 NYSE FSLY Wed, May 17, 2023 12.87 13.31 12.73 13.27
1007 NYSE FSLY Tue, May 16, 2023 13.17 13.44 12.76 12.86
1006 NYSE FSLY Mon, May 15, 2023 13.02 13.39 12.82 13.21
1005 NYSE FSLY Fri, May 12, 2023 13.14 13.50 12.62 12.97
1004 NYSE FSLY Thu, May 11, 2023 12.98 13.19 12.53 13.14
1003 NYSE FSLY Wed, May 10, 2023 12.63 13.38 12.63 13.03
1002 NYSE FSLY Tue, May 9, 2023 12.16 12.50 12.13 12.31
1001 NYSE FSLY Mon, May 8, 2023 12.00 12.80 11.93 12.47
1000 NYSE FSLY Fri, May 5, 2023 12.00 12.26 11.61 11.78
999 NYSE FSLY Thu, May 4, 2023 13.28 13.53 11.73 11.85
998 NYSE FSLY Wed, May 3, 2023 14.15 14.18 13.44 13.53
997 NYSE FSLY Tue, May 2, 2023 14.60 14.63 14.18 14.19
996 NYSE FSLY Mon, May 1, 2023 14.72 14.95 14.35 14.73
995 NYSE FSLY Fri, Apr 28, 2023 14.64 14.80 14.10 14.78
994 NYSE FSLY Thu, Apr 27, 2023 15.19 15.36 14.69 15.10
993 NYSE FSLY Wed, Apr 26, 2023 15.41 15.65 14.80 14.84
992 NYSE FSLY Tue, Apr 25, 2023 15.73 15.73 14.94 14.96
991 NYSE FSLY Mon, Apr 24, 2023 16.57 17.11 15.45 15.96
990 NYSE FSLY Fri, Apr 21, 2023 16.29 16.67 15.95 16.43
989 NYSE FSLY Thu, Apr 20, 2023 16.68 17.07 16.26 16.32
988 NYSE FSLY Wed, Apr 19, 2023 16.34 16.61 16.14 16.43
987 NYSE FSLY Tue, Apr 18, 2023 16.12 16.80 16.10 16.75
986 NYSE FSLY Mon, Apr 17, 2023 15.92 16.13 15.56 15.73
985 NYSE FSLY Fri, Apr 14, 2023 16.23 16.52 15.73 15.93
984 NYSE FSLY Thu, Apr 13, 2023 16.71 17.24 16.41 16.42
983 NYSE FSLY Wed, Apr 12, 2023 17.43 17.48 16.37 16.41
982 NYSE FSLY Tue, Apr 11, 2023 16.27 17.00 16.24 16.89
981 NYSE FSLY Mon, Apr 10, 2023 15.30 15.65 15.13 15.62
980 NYSE FSLY Thu, Apr 6, 2023 15.38 15.86 15.26 15.74
979 NYSE FSLY Wed, Apr 5, 2023 16.95 16.95 15.36 15.64
978 NYSE FSLY Tue, Apr 4, 2023 16.81 17.29 16.64 17.01
977 NYSE FSLY Mon, Apr 3, 2023 17.37 17.69 16.31 16.51
976 NYSE FSLY Fri, Mar 31, 2023 16.84 18.08 16.72 17.76
975 NYSE FSLY Thu, Mar 30, 2023 16.81 17.13 16.68 16.95
974 NYSE FSLY Wed, Mar 29, 2023 16.56 17.16 16.21 16.56
973 NYSE FSLY Tue, Mar 28, 2023 16.26 16.59 15.97 16.42
972 NYSE FSLY Mon, Mar 27, 2023 16.29 16.63 15.92 16.39
971 NYSE FSLY Fri, Mar 24, 2023 15.82 16.15 15.65 16.03
970 NYSE FSLY Thu, Mar 23, 2023 15.76 16.55 15.53 15.94
969 NYSE FSLY Wed, Mar 22, 2023 16.00 16.39 15.49 15.54
968 NYSE FSLY Tue, Mar 21, 2023 15.48 16.24 15.42 16.06
967 NYSE FSLY Mon, Mar 20, 2023 15.20 15.58 15.03 15.33
966 NYSE FSLY Fri, Mar 17, 2023 16.33 16.34 15.33 15.42
965 NYSE FSLY Thu, Mar 16, 2023 14.57 16.15 14.55 16.11
964 NYSE FSLY Wed, Mar 15, 2023 13.58 14.86 13.42 14.57
963 NYSE FSLY Tue, Mar 14, 2023 13.96 14.29 13.61 13.85
962 NYSE FSLY Mon, Mar 13, 2023 13.10 13.72 12.81 13.46
961 NYSE FSLY Fri, Mar 10, 2023 14.12 14.12 12.97 13.38
960 NYSE FSLY Thu, Mar 9, 2023 15.20 15.50 14.09 14.18
959 NYSE FSLY Wed, Mar 8, 2023 15.10 15.42 14.90 15.35
958 NYSE FSLY Tue, Mar 7, 2023 14.93 15.65 14.81 15.13
957 NYSE FSLY Mon, Mar 6, 2023 15.15 15.61 14.84 15.00
956 NYSE FSLY Fri, Mar 3, 2023 13.56 14.98 13.55 14.96
955 NYSE FSLY Thu, Mar 2, 2023 13.36 13.80 13.22 13.53
954 NYSE FSLY Wed, Mar 1, 2023 13.94 14.12 13.40 13.61
953 NYSE FSLY Tue, Feb 28, 2023 13.72 14.13 13.56 13.89
952 NYSE FSLY Mon, Feb 27, 2023 13.64 13.95 13.37 13.77
951 NYSE FSLY Fri, Feb 24, 2023 14.05 14.28 13.80 13.91
950 NYSE FSLY Thu, Feb 23, 2023 15.05 15.12 13.95 14.74
949 NYSE FSLY Wed, Feb 22, 2023 14.31 14.87 14.13 14.87
948 NYSE FSLY Tue, Feb 21, 2023 15.50 15.83 14.03 14.31
947 NYSE FSLY Fri, Feb 17, 2023 16.06 16.26 15.36 15.90
946 NYSE FSLY Thu, Feb 16, 2023 13.78 17.18 13.50 16.06
945 NYSE FSLY Wed, Feb 15, 2023 13.51 14.19 13.36 13.87
944 NYSE FSLY Tue, Feb 14, 2023 12.25 13.48 12.16 13.43
943 NYSE FSLY Mon, Feb 13, 2023 11.10 13.08 10.75 12.60
942 NYSE FSLY Fri, Feb 10, 2023 10.00 10.11 9.72 9.87
941 NYSE FSLY Thu, Feb 9, 2023 11.02 11.02 10.19 10.21
940 NYSE FSLY Wed, Feb 8, 2023 11.01 11.46 10.75 10.75
939 NYSE FSLY Tue, Feb 7, 2023 10.85 11.28 10.61 11.09
938 NYSE FSLY Mon, Feb 6, 2023 11.04 11.39 10.73 10.88
937 NYSE FSLY Fri, Feb 3, 2023 11.37 12.05 11.25 11.32
936 NYSE FSLY Thu, Feb 2, 2023 11.11 12.33 11.11 11.90
935 NYSE FSLY Wed, Feb 1, 2023 10.35 10.92 10.14 10.71
934 NYSE FSLY Tue, Jan 31, 2023 10.19 10.43 10.11 10.35
933 NYSE FSLY Mon, Jan 30, 2023 10.30 10.47 10.05 10.09
932 NYSE FSLY Fri, Jan 27, 2023 10.19 10.75 10.15 10.55
931 NYSE FSLY Thu, Jan 26, 2023 10.12 10.50 9.73 10.28
930 NYSE FSLY Wed, Jan 25, 2023 9.99 10.09 9.54 9.95
929 NYSE FSLY Tue, Jan 24, 2023 10.37 10.89 10.19 10.25
928 NYSE FSLY Mon, Jan 23, 2023 10.30 10.67 10.16 10.62
927 NYSE FSLY Fri, Jan 20, 2023 10.02 10.43 9.80 10.24
926 NYSE FSLY Thu, Jan 19, 2023 10.05 10.23 9.67 9.88
925 NYSE FSLY Wed, Jan 18, 2023 10.39 10.70 10.12 10.29
924 NYSE FSLY Tue, Jan 17, 2023 9.69 10.22 9.55 10.16
923 NYSE FSLY Fri, Jan 13, 2023 9.48 9.86 9.39 9.66
922 NYSE FSLY Thu, Jan 12, 2023 9.41 9.63 9.05 9.62
921 NYSE FSLY Wed, Jan 11, 2023 8.98 9.46 8.88 9.26
920 NYSE FSLY Tue, Jan 10, 2023 8.86 9.07 8.74 8.86
919 NYSE FSLY Mon, Jan 9, 2023 8.73 9.23 8.66 8.82
918 NYSE FSLY Fri, Jan 6, 2023 8.30 8.50 7.97 8.48
917 NYSE FSLY Thu, Jan 5, 2023 8.33 8.39 7.97 8.24
916 NYSE FSLY Wed, Jan 4, 2023 8.25 8.59 8.00 8.42
915 NYSE FSLY Tue, Jan 3, 2023 8.37 8.56 7.97 8.08
914 NYSE FSLY Fri, Dec 30, 2022 7.90 8.23 7.88 8.19
913 NYSE FSLY Thu, Dec 29, 2022 7.60 8.17 7.42 8.15
912 NYSE FSLY Wed, Dec 28, 2022 7.40 7.47 7.15 7.45
911 NYSE FSLY Tue, Dec 27, 2022 7.73 7.79 7.43 7.48
910 NYSE FSLY Fri, Dec 23, 2022 8.00 8.12 7.81 7.96
909 NYSE FSLY Thu, Dec 22, 2022 8.28 8.34 7.72 8.10
908 NYSE FSLY Wed, Dec 21, 2022 8.42 8.81 8.23 8.48
907 NYSE FSLY Tue, Dec 20, 2022 8.43 8.69 8.26 8.41
906 NYSE FSLY Mon, Dec 19, 2022 9.02 9.04 8.46 8.55
905 NYSE FSLY Fri, Dec 16, 2022 8.84 9.03 8.69 9.00
904 NYSE FSLY Thu, Dec 15, 2022 9.20 9.36 8.85 8.90
903 NYSE FSLY Wed, Dec 14, 2022 9.69 9.84 9.26 9.50
902 NYSE FSLY Tue, Dec 13, 2022 10.25 10.79 9.42 9.65
901 NYSE FSLY Mon, Dec 12, 2022 9.45 9.65 9.30 9.58
900 NYSE FSLY Fri, Dec 9, 2022 9.86 10.06 9.50 9.52
899 NYSE FSLY Thu, Dec 8, 2022 9.66 10.21 9.61 9.95
898 NYSE FSLY Wed, Dec 7, 2022 9.33 9.79 9.20 9.59
897 NYSE FSLY Tue, Dec 6, 2022 9.73 9.77 9.19 9.35
896 NYSE FSLY Mon, Dec 5, 2022 10.12 10.34 9.49 9.67
895 NYSE FSLY Fri, Dec 2, 2022 9.74 10.51 9.60 10.20
894 NYSE FSLY Thu, Dec 1, 2022 9.76 10.25 9.71 10.06
893 NYSE FSLY Wed, Nov 30, 2022 8.82 9.73 8.78 9.66
892 NYSE FSLY Tue, Nov 29, 2022 8.89 8.99 8.59 8.80
891 NYSE FSLY Mon, Nov 28, 2022 8.44 8.93 8.41 8.72
890 NYSE FSLY Fri, Nov 25, 2022 8.47 8.67 8.42 8.55
889 NYSE FSLY Wed, Nov 23, 2022 8.39 8.66 8.19 8.59
888 NYSE FSLY Tue, Nov 22, 2022 8.27 8.38 8.04 8.36
887 NYSE FSLY Mon, Nov 21, 2022 8.67 8.81 8.21 8.40
886 NYSE FSLY Fri, Nov 18, 2022 9.22 9.31 8.52 8.93
885 NYSE FSLY Thu, Nov 17, 2022 9.37 9.50 8.94 9.07
884 NYSE FSLY Wed, Nov 16, 2022 10.44 10.44 9.54 9.77
883 NYSE FSLY Tue, Nov 15, 2022 9.83 10.85 9.83 10.70
882 NYSE FSLY Mon, Nov 14, 2022 9.80 9.91 9.33 9.56
881 NYSE FSLY Fri, Nov 11, 2022 9.76 10.15 9.36 9.96
880 NYSE FSLY Thu, Nov 10, 2022 8.60 9.63 8.60 9.58
879 NYSE FSLY Wed, Nov 9, 2022 8.23 8.51 7.95 8.03
878 NYSE FSLY Tue, Nov 8, 2022 8.66 8.71 8.08 8.46
877 NYSE FSLY Mon, Nov 7, 2022 8.74 8.93 8.49 8.75
876 NYSE FSLY Fri, Nov 4, 2022 8.85 9.02 8.14 8.66
875 NYSE FSLY Thu, Nov 3, 2022 8.06 9.09 7.92 8.78
874 NYSE FSLY Wed, Nov 2, 2022 8.47 8.61 7.90 7.90
873 NYSE FSLY Tue, Nov 1, 2022 8.80 8.98 8.44 8.53
872 NYSE FSLY Mon, Oct 31, 2022 8.53 8.68 8.21 8.49
871 NYSE FSLY Fri, Oct 28, 2022 8.37 8.60 8.13 8.58
870 NYSE FSLY Thu, Oct 27, 2022 8.73 8.92 8.47 8.50
869 NYSE FSLY Wed, Oct 26, 2022 8.52 9.11 8.43 8.57
868 NYSE FSLY Tue, Oct 25, 2022 8.25 8.80 8.25 8.77
867 NYSE FSLY Mon, Oct 24, 2022 8.31 8.31 7.77 8.20
866 NYSE FSLY Fri, Oct 21, 2022 7.84 8.37 7.63 8.37
865 NYSE FSLY Thu, Oct 20, 2022 7.72 8.26 7.71 7.95
864 NYSE FSLY Wed, Oct 19, 2022 8.22 8.25 7.77 7.87
863 NYSE FSLY Tue, Oct 18, 2022 8.33 8.74 8.22 8.38
862 NYSE FSLY Mon, Oct 17, 2022 7.63 8.25 7.63 8.12
861 NYSE FSLY Fri, Oct 14, 2022 8.01 8.31 7.43 7.44
860 NYSE FSLY Thu, Oct 13, 2022 7.51 7.95 7.32 7.77
859 NYSE FSLY Wed, Oct 12, 2022 7.78 7.94 7.58 7.81
858 NYSE FSLY Tue, Oct 11, 2022 8.00 8.11 7.50 7.78
857 NYSE FSLY Mon, Oct 10, 2022 8.66 8.66 8.01 8.09
856 NYSE FSLY Fri, Oct 7, 2022 9.04 9.21 8.50 8.63
855 NYSE FSLY Thu, Oct 6, 2022 9.36 9.65 9.31 9.39
854 NYSE FSLY Wed, Oct 5, 2022 9.20 9.39 8.85 9.32
853 NYSE FSLY Tue, Oct 4, 2022 9.12 9.63 9.11 9.45
852 NYSE FSLY Mon, Oct 3, 2022 9.21 9.46 8.65 8.84
851 NYSE FSLY Fri, Sep 30, 2022 8.95 9.53 8.95 9.16
850 NYSE FSLY Thu, Sep 29, 2022 8.78 9.00 8.61 8.98
849 NYSE FSLY Wed, Sep 28, 2022 8.60 8.98 8.56 8.93
848 NYSE FSLY Tue, Sep 27, 2022 8.33 8.79 8.33 8.49
847 NYSE FSLY Mon, Sep 26, 2022 8.40 8.80 8.18 8.19
846 NYSE FSLY Fri, Sep 23, 2022 8.33 8.50 8.12 8.39
845 NYSE FSLY Thu, Sep 22, 2022 8.71 8.95 8.38 8.44
844 NYSE FSLY Wed, Sep 21, 2022 9.00 9.27 8.74 8.75
843 NYSE FSLY Tue, Sep 20, 2022 9.20 9.31 8.94 8.98
842 NYSE FSLY Mon, Sep 19, 2022 9.11 9.45 9.03 9.32
841 NYSE FSLY Fri, Sep 16, 2022 9.52 9.64 9.21 9.28
840 NYSE FSLY Thu, Sep 15, 2022 9.55 10.22 9.50 9.86
839 NYSE FSLY Wed, Sep 14, 2022 9.53 9.80 9.21 9.68
838 NYSE FSLY Tue, Sep 13, 2022 9.73 9.89 9.45 9.65
837 NYSE FSLY Mon, Sep 12, 2022 9.93 10.52 9.90 10.50
836 NYSE FSLY Fri, Sep 9, 2022 9.30 9.80 9.30 9.79
835 NYSE FSLY Thu, Sep 8, 2022 8.90 9.14 8.77 9.10
834 NYSE FSLY Wed, Sep 7, 2022 8.93 9.23 8.66 9.05
833 NYSE FSLY Tue, Sep 6, 2022 8.48 9.27 8.28 8.98
832 NYSE FSLY Fri, Sep 2, 2022 8.99 8.99 8.44 8.47
831 NYSE FSLY Thu, Sep 1, 2022 9.15 9.22 8.55 8.77
830 NYSE FSLY Wed, Aug 31, 2022 9.74 9.85 9.32 9.35
829 NYSE FSLY Tue, Aug 30, 2022 9.32 9.66 9.22 9.49
828 NYSE FSLY Mon, Aug 29, 2022 9.11 9.42 9.08 9.15
827 NYSE FSLY Fri, Aug 26, 2022 9.65 10.02 9.12 9.27
826 NYSE FSLY Thu, Aug 25, 2022 9.72 9.87 9.51 9.79
825 NYSE FSLY Wed, Aug 24, 2022 9.57 9.87 9.37 9.57
824 NYSE FSLY Tue, Aug 23, 2022 9.80 10.06 9.49 9.52
823 NYSE FSLY Mon, Aug 22, 2022 10.21 10.45 9.76 9.85
822 NYSE FSLY Fri, Aug 19, 2022 10.80 10.95 10.25 10.33
821 NYSE FSLY Thu, Aug 18, 2022 11.14 11.18 10.88 11.11
820 NYSE FSLY Wed, Aug 17, 2022 11.61 11.61 11.11 11.18
819 NYSE FSLY Tue, Aug 16, 2022 11.97 12.11 11.41 11.88
818 NYSE FSLY Mon, Aug 15, 2022 12.00 12.42 11.94 12.14
817 NYSE FSLY Fri, Aug 12, 2022 11.75 12.21 11.64 12.19
816 NYSE FSLY Thu, Aug 11, 2022 12.05 12.74 11.55 11.55
815 NYSE FSLY Wed, Aug 10, 2022 11.88 12.00 11.52 11.84
814 NYSE FSLY Tue, Aug 9, 2022 11.85 11.86 11.14 11.37
813 NYSE FSLY Mon, Aug 8, 2022 11.40 12.74 11.29 12.04
812 NYSE FSLY Fri, Aug 5, 2022 11.33 11.54 10.94 11.27
811 NYSE FSLY Thu, Aug 4, 2022 12.66 12.89 11.41 11.58
810 NYSE FSLY Wed, Aug 3, 2022 12.67 13.27 12.55 13.21
809 NYSE FSLY Tue, Aug 2, 2022 11.33 12.68 11.33 12.31
808 NYSE FSLY Mon, Aug 1, 2022 11.30 11.61 10.88 11.50
807 NYSE FSLY Fri, Jul 29, 2022 11.30 11.46 10.96 11.37
806 NYSE FSLY Thu, Jul 28, 2022 11.03 11.52 10.75 11.41
805 NYSE FSLY Wed, Jul 27, 2022 11.04 11.20 10.70 11.10
804 NYSE FSLY Tue, Jul 26, 2022 11.23 11.31 10.52 10.68
803 NYSE FSLY Mon, Jul 25, 2022 11.35 11.51 11.03 11.43
802 NYSE FSLY Fri, Jul 22, 2022 12.28 12.90 11.41 11.51
801 NYSE FSLY Thu, Jul 21, 2022 11.99 12.90 11.94 12.60
800 NYSE FSLY Wed, Jul 20, 2022 11.48 12.44 11.48 12.09
799 NYSE FSLY Tue, Jul 19, 2022 11.70 11.89 11.19 11.45
798 NYSE FSLY Mon, Jul 18, 2022 12.02 12.71 11.93 12.19
797 NYSE FSLY Fri, Jul 15, 2022 11.63 11.73 11.18 11.64
796 NYSE FSLY Thu, Jul 14, 2022 11.54 11.65 11.04 11.30
795 NYSE FSLY Wed, Jul 13, 2022 11.56 11.85 11.04 11.60
794 NYSE FSLY Tue, Jul 12, 2022 11.62 12.14 11.31 11.87
793 NYSE FSLY Mon, Jul 11, 2022 12.75 13.03 11.38 11.61
792 NYSE FSLY Fri, Jul 8, 2022 13.71 14.42 13.36 13.50
791 NYSE FSLY Thu, Jul 7, 2022 12.75 14.17 12.67 14.02
790 NYSE FSLY Wed, Jul 6, 2022 12.93 13.44 12.59 12.73
789 NYSE FSLY Tue, Jul 5, 2022 11.84 13.02 11.53 13.00
788 NYSE FSLY Fri, Jul 1, 2022 11.76 12.44 11.72 12.05
787 NYSE FSLY Thu, Jun 30, 2022 11.75 11.84 10.99 11.61
786 NYSE FSLY Wed, Jun 29, 2022 12.09 12.19 11.74 11.98
785 NYSE FSLY Tue, Jun 28, 2022 13.07 13.31 12.17 12.22
784 NYSE FSLY Mon, Jun 27, 2022 13.27 13.55 12.66 13.11
783 NYSE FSLY Fri, Jun 24, 2022 12.87 13.60 12.77 13.20
782 NYSE FSLY Thu, Jun 23, 2022 11.78 12.72 11.77 12.65
781 NYSE FSLY Wed, Jun 22, 2022 11.29 12.22 11.12 11.66
780 NYSE FSLY Tue, Jun 21, 2022 11.18 11.99 11.15 11.53
779 NYSE FSLY Fri, Jun 17, 2022 10.29 11.02 10.29 10.94
778 NYSE FSLY Thu, Jun 16, 2022 10.54 10.71 10.06 10.25
777 NYSE FSLY Wed, Jun 15, 2022 10.29 11.18 10.23 10.96
776 NYSE FSLY Tue, Jun 14, 2022 10.41 10.61 10.00 10.18
775 NYSE FSLY Mon, Jun 13, 2022 10.98 11.18 10.18 10.36
774 NYSE FSLY Fri, Jun 10, 2022 11.99 12.12 11.33 11.52
773 NYSE FSLY Thu, Jun 9, 2022 13.19 13.21 12.40 12.41
772 NYSE FSLY Wed, Jun 8, 2022 12.70 13.66 12.68 13.36
771 NYSE FSLY Tue, Jun 7, 2022 12.21 12.66 11.90 12.62
770 NYSE FSLY Mon, Jun 6, 2022 12.75 12.93 12.08 12.43
769 NYSE FSLY Fri, Jun 3, 2022 12.85 13.03 12.24 12.43
768 NYSE FSLY Thu, Jun 2, 2022 12.57 13.45 12.50 13.01
767 NYSE FSLY Wed, Jun 1, 2022 13.09 13.47 12.51 12.62
766 NYSE FSLY Tue, May 31, 2022 13.19 13.52 12.79 13.05
765 NYSE FSLY Fri, May 27, 2022 12.56 13.25 12.56 13.18
764 NYSE FSLY Thu, May 26, 2022 11.09 12.82 11.09 12.46
763 NYSE FSLY Wed, May 25, 2022 10.71 11.30 10.62 11.24
762 NYSE FSLY Tue, May 24, 2022 11.69 11.69 10.56 10.71
761 NYSE FSLY Mon, May 23, 2022 11.80 12.04 11.30 11.85
760 NYSE FSLY Fri, May 20, 2022 12.19 12.50 11.46 11.93
759 NYSE FSLY Thu, May 19, 2022 11.12 12.46 11.01 12.12
758 NYSE FSLY Wed, May 18, 2022 11.69 11.96 10.99 11.06
757 NYSE FSLY Tue, May 17, 2022 11.85 12.35 11.25 11.83
756 NYSE FSLY Mon, May 16, 2022 12.11 12.55 11.50 11.51
755 NYSE FSLY Fri, May 13, 2022 11.05 12.37 11.00 12.28
754 NYSE FSLY Thu, May 12, 2022 9.60 10.89 9.50 10.75
753 NYSE FSLY Wed, May 11, 2022 11.06 11.19 10.01 10.04
752 NYSE FSLY Tue, May 10, 2022 11.99 12.37 10.50 11.14
751 NYSE FSLY Mon, May 9, 2022 12.81 12.88 11.63 11.74
750 NYSE FSLY Fri, May 6, 2022 13.56 13.68 12.64 13.12
749 NYSE FSLY Thu, May 5, 2022 14.54 14.99 13.50 13.81
748 NYSE FSLY Wed, May 4, 2022 16.34 17.00 15.00 16.86
747 NYSE FSLY Tue, May 3, 2022 16.46 17.31 16.30 16.70
746 NYSE FSLY Mon, May 2, 2022 15.81 16.65 15.49 16.60
745 NYSE FSLY Fri, Apr 29, 2022 17.25 17.69 15.88 15.90
744 NYSE FSLY Thu, Apr 28, 2022 16.40 17.18 15.63 17.10
743 NYSE FSLY Wed, Apr 27, 2022 16.73 17.02 15.89 16.31
742 NYSE FSLY Tue, Apr 26, 2022 17.66 17.94 16.47 16.62
741 NYSE FSLY Mon, Apr 25, 2022 17.00 18.11 16.80 18.10
740 NYSE FSLY Fri, Apr 22, 2022 17.16 17.74 16.56 17.02
739 NYSE FSLY Thu, Apr 21, 2022 18.15 18.66 16.92 17.07
738 NYSE FSLY Wed, Apr 20, 2022 19.50 19.56 17.58 17.88
737 NYSE FSLY Tue, Apr 19, 2022 19.06 19.90 18.91 19.69
736 NYSE FSLY Mon, Apr 18, 2022 18.79 19.16 18.09 19.09
735 NYSE FSLY Thu, Apr 14, 2022 19.16 20.03 18.84 18.88
734 NYSE FSLY Wed, Apr 13, 2022 18.32 19.42 18.25 19.06
733 NYSE FSLY Tue, Apr 12, 2022 18.90 19.43 18.16 18.33
732 NYSE FSLY Mon, Apr 11, 2022 17.61 18.88 17.21 18.56
731 NYSE FSLY Fri, Apr 8, 2022 17.73 18.89 17.45 18.12
730 NYSE FSLY Thu, Apr 7, 2022 17.68 18.17 16.99 17.73
729 NYSE FSLY Wed, Apr 6, 2022 18.00 18.07 17.10 17.70
728 NYSE FSLY Tue, Apr 5, 2022 19.26 19.45 18.18 18.41
727 NYSE FSLY Mon, Apr 4, 2022 18.86 19.63 18.76 19.35
726 NYSE FSLY Fri, Apr 1, 2022 17.98 18.96 17.86 18.71
725 NYSE FSLY Thu, Mar 31, 2022 17.83 18.05 17.35 17.38
724 NYSE FSLY Wed, Mar 30, 2022 18.16 18.86 17.75 17.86
723 NYSE FSLY Tue, Mar 29, 2022 17.71 18.61 17.61 18.45
722 NYSE FSLY Mon, Mar 28, 2022 16.75 17.68 16.62 17.33
721 NYSE FSLY Fri, Mar 25, 2022 17.64 17.68 16.51 16.68
720 NYSE FSLY Thu, Mar 24, 2022 17.21 17.64 16.54 17.60
719 NYSE FSLY Wed, Mar 23, 2022 17.14 17.90 16.83 17.15
718 NYSE FSLY Tue, Mar 22, 2022 16.46 17.65 16.34 17.32
717 NYSE FSLY Mon, Mar 21, 2022 17.00 17.12 16.28 16.59
716 NYSE FSLY Fri, Mar 18, 2022 16.15 17.28 16.15 17.07
715 NYSE FSLY Thu, Mar 17, 2022 15.13 16.43 15.00 16.40
714 NYSE FSLY Wed, Mar 16, 2022 13.96 15.44 13.96 15.43
713 NYSE FSLY Tue, Mar 15, 2022 13.09 13.88 13.01 13.70
712 NYSE FSLY Mon, Mar 14, 2022 14.07 14.53 13.22 13.30
711 NYSE FSLY Fri, Mar 11, 2022 14.77 15.14 13.88 13.89
710 NYSE FSLY Thu, Mar 10, 2022 15.37 15.39 14.44 14.69
709 NYSE FSLY Wed, Mar 9, 2022 15.50 15.65 15.10 15.61
708 NYSE FSLY Tue, Mar 8, 2022 14.85 15.55 14.24 14.98
707 NYSE FSLY Mon, Mar 7, 2022 15.45 15.92 14.90 15.00
706 NYSE FSLY Fri, Mar 4, 2022 16.79 17.07 15.22 15.39
705 NYSE FSLY Thu, Mar 3, 2022 18.02 18.02 16.46 16.63
704 NYSE FSLY Wed, Mar 2, 2022 18.00 18.29 17.20 17.96
703 NYSE FSLY Tue, Mar 1, 2022 18.77 18.90 17.98 18.03
702 NYSE FSLY Mon, Feb 28, 2022 18.58 18.93 17.17 18.60
701 NYSE FSLY Fri, Feb 25, 2022 18.72 18.78 17.21 18.69
700 NYSE FSLY Thu, Feb 24, 2022 16.74 18.92 16.41 18.76
699 NYSE FSLY Wed, Feb 23, 2022 18.94 19.32 17.49 17.65
698 NYSE FSLY Tue, Feb 22, 2022 18.31 19.79 18.02 18.94
697 NYSE FSLY Fri, Feb 18, 2022 20.01 20.02 18.52 18.70
696 NYSE FSLY Thu, Feb 17, 2022 20.69 21.40 19.13 19.20
695 NYSE FSLY Wed, Feb 16, 2022 28.65 29.17 27.87 28.93
694 NYSE FSLY Tue, Feb 15, 2022 28.87 29.99 28.61 29.50
693 NYSE FSLY Mon, Feb 14, 2022 27.67 29.22 27.67 28.19
692 NYSE FSLY Fri, Feb 11, 2022 28.70 29.96 27.63 28.16
691 NYSE FSLY Thu, Feb 10, 2022 28.44 29.98 28.14 28.62
690 NYSE FSLY Wed, Feb 9, 2022 28.10 29.25 27.65 29.15
689 NYSE FSLY Tue, Feb 8, 2022 26.50 27.77 26.16 27.61
688 NYSE FSLY Mon, Feb 7, 2022 26.81 28.27 26.69 26.91
687 NYSE FSLY Fri, Feb 4, 2022 25.90 27.00 25.27 26.78
686 NYSE FSLY Thu, Feb 3, 2022 26.26 27.00 25.44 25.56
685 NYSE FSLY Wed, Feb 2, 2022 29.23 29.30 26.83 27.38
684 NYSE FSLY Tue, Feb 1, 2022 29.41 29.61 27.96 29.20
683 NYSE FSLY Mon, Jan 31, 2022 24.99 28.70 24.96 28.66
682 NYSE FSLY Fri, Jan 28, 2022 24.57 25.18 23.50 25.05
681 NYSE FSLY Thu, Jan 27, 2022 26.13 26.50 24.27 24.47
680 NYSE FSLY Wed, Jan 26, 2022 27.60 28.34 25.37 25.49
679 NYSE FSLY Tue, Jan 25, 2022 26.76 27.90 26.08 26.53
678 NYSE FSLY Mon, Jan 24, 2022 26.80 28.06 24.65 28.00
677 NYSE FSLY Fri, Jan 21, 2022 29.32 29.99 28.09 28.10
676 NYSE FSLY Thu, Jan 20, 2022 30.21 31.71 29.66 29.72
675 NYSE FSLY Wed, Jan 19, 2022 30.12 31.07 29.43 29.52
674 NYSE FSLY Tue, Jan 18, 2022 30.55 31.38 29.78 29.95
673 NYSE FSLY Fri, Jan 14, 2022 31.40 32.00 30.08 31.22
672 NYSE FSLY Thu, Jan 13, 2022 33.24 33.55 31.32 31.42
671 NYSE FSLY Wed, Jan 12, 2022 34.45 35.33 33.02 33.21
670 NYSE FSLY Tue, Jan 11, 2022 33.14 35.14 32.56 34.25
669 NYSE FSLY Mon, Jan 10, 2022 32.26 33.41 31.35 33.35
668 NYSE FSLY Fri, Jan 7, 2022 31.66 34.03 31.56 33.01
667 NYSE FSLY Thu, Jan 6, 2022 31.60 32.69 30.70 31.77
666 NYSE FSLY Wed, Jan 5, 2022 34.16 34.58 31.78 32.14
665 NYSE FSLY Tue, Jan 4, 2022 36.20 36.21 33.30 34.49
664 NYSE FSLY Mon, Jan 3, 2022 36.00 36.62 34.84 36.30
663 NYSE FSLY Fri, Dec 31, 2021 36.92 37.54 35.43 35.45
662 NYSE FSLY Thu, Dec 30, 2021 35.02 37.97 34.76 37.23
661 NYSE FSLY Wed, Dec 29, 2021 36.29 36.56 34.84 35.09
660 NYSE FSLY Tue, Dec 28, 2021 37.76 38.15 36.02 36.26
659 NYSE FSLY Mon, Dec 27, 2021 39.30 39.74 37.51 37.75
658 NYSE FSLY Thu, Dec 23, 2021 39.63 39.63 38.50 39.38
657 NYSE FSLY Wed, Dec 22, 2021 40.27 41.00 39.13 39.64
656 NYSE FSLY Tue, Dec 21, 2021 38.42 40.64 38.15 40.59
655 NYSE FSLY Mon, Dec 20, 2021 38.92 40.26 38.03 38.18
654 NYSE FSLY Fri, Dec 17, 2021 38.46 40.83 37.48 40.68
653 NYSE FSLY Thu, Dec 16, 2021 39.91 41.40 38.20 38.69
652 NYSE FSLY Wed, Dec 15, 2021 39.10 40.40 37.60 39.91
651 NYSE FSLY Tue, Dec 14, 2021 39.69 40.25 38.55 39.39
650 NYSE FSLY Mon, Dec 13, 2021 40.44 41.72 39.00 40.31
649 NYSE FSLY Fri, Dec 10, 2021 41.39 42.50 39.95 40.44
648 NYSE FSLY Thu, Dec 9, 2021 43.08 44.08 40.53 41.12
647 NYSE FSLY Wed, Dec 8, 2021 39.60 43.77 39.39 43.21
646 NYSE FSLY Tue, Dec 7, 2021 38.24 40.37 38.03 39.45
645 NYSE FSLY Mon, Dec 6, 2021 35.36 38.02 33.55 37.71
644 NYSE FSLY Fri, Dec 3, 2021 38.64 39.63 35.27 35.92
643 NYSE FSLY Thu, Dec 2, 2021 35.29 37.60 35.20 36.45
642 NYSE FSLY Wed, Dec 1, 2021 41.24 41.38 35.76 36.08
641 NYSE FSLY Tue, Nov 30, 2021 41.71 42.22 38.75 40.76
640 NYSE FSLY Mon, Nov 29, 2021 40.50 41.46 39.55 41.28
639 NYSE FSLY Fri, Nov 26, 2021 39.71 41.71 39.70 40.53
638 NYSE FSLY Wed, Nov 24, 2021 39.26 40.41 38.28 40.08
637 NYSE FSLY Tue, Nov 23, 2021 40.92 41.74 38.52 39.53
636 NYSE FSLY Mon, Nov 22, 2021 43.57 43.92 40.34 41.24
635 NYSE FSLY Fri, Nov 19, 2021 45.85 46.49 43.84 43.92
634 NYSE FSLY Thu, Nov 18, 2021 47.50 47.54 45.25 45.45
633 NYSE FSLY Wed, Nov 17, 2021 49.37 49.37 47.43 47.44
632 NYSE FSLY Tue, Nov 16, 2021 48.64 49.93 48.03 49.67
631 NYSE FSLY Mon, Nov 15, 2021 50.77 51.03 49.29 49.60
630 NYSE FSLY Fri, Nov 12, 2021 50.75 51.50 49.67 50.61
629 NYSE FSLY Thu, Nov 11, 2021 49.83 50.89 49.60 50.14
628 NYSE FSLY Wed, Nov 10, 2021 50.94 51.69 48.65 49.13
627 NYSE FSLY Tue, Nov 9, 2021 52.56 53.51 50.68 51.30
626 NYSE FSLY Mon, Nov 8, 2021 50.00 52.53 49.62 52.38
625 NYSE FSLY Fri, Nov 5, 2021 50.29 51.49 48.21 49.79
624 NYSE FSLY Thu, Nov 4, 2021 56.66 58.62 53.25 54.39
623 NYSE FSLY Wed, Nov 3, 2021 49.18 53.44 48.61 53.32
622 NYSE FSLY Tue, Nov 2, 2021 52.47 52.60 48.64 49.32
621 NYSE FSLY Mon, Nov 1, 2021 50.61 52.05 50.29 51.50
620 NYSE FSLY Fri, Oct 29, 2021 49.86 51.41 49.14 50.61
619 NYSE FSLY Thu, Oct 28, 2021 48.03 50.63 47.56 49.93
618 NYSE FSLY Wed, Oct 27, 2021 49.60 51.18 48.01 48.20
617 NYSE FSLY Tue, Oct 26, 2021 50.60 52.59 49.42 49.86
616 NYSE FSLY Mon, Oct 25, 2021 48.00 50.46 47.20 50.05
615 NYSE FSLY Fri, Oct 22, 2021 49.27 49.69 47.28 48.19
614 NYSE FSLY Thu, Oct 21, 2021 48.90 50.80 48.38 49.58
613 NYSE FSLY Wed, Oct 20, 2021 49.02 51.59 48.24 49.32
612 NYSE FSLY Tue, Oct 19, 2021 45.15 50.00 44.63 49.57
611 NYSE FSLY Mon, Oct 18, 2021 44.39 45.67 44.15 44.77
610 NYSE FSLY Fri, Oct 15, 2021 44.22 45.69 43.78 44.89
609 NYSE FSLY Thu, Oct 14, 2021 44.22 45.00 43.72 43.88
608 NYSE FSLY Wed, Oct 13, 2021 42.33 43.83 42.09 43.79
607 NYSE FSLY Tue, Oct 12, 2021 41.50 42.55 41.15 42.07
606 NYSE FSLY Mon, Oct 11, 2021 40.14 42.01 40.04 41.36
605 NYSE FSLY Fri, Oct 8, 2021 40.50 40.99 39.97 40.31
604 NYSE FSLY Thu, Oct 7, 2021 40.00 41.08 39.75 40.61
603 NYSE FSLY Wed, Oct 6, 2021 37.51 39.87 37.10 39.60
602 NYSE FSLY Tue, Oct 5, 2021 36.79 38.98 36.78 38.01
601 NYSE FSLY Mon, Oct 4, 2021 39.68 39.87 36.62 36.98
600 NYSE FSLY Fri, Oct 1, 2021 41.00 41.00 39.48 40.56
599 NYSE FSLY Thu, Sep 30, 2021 39.51 41.09 39.31 40.44
598 NYSE FSLY Wed, Sep 29, 2021 40.42 40.84 39.32 39.44
597 NYSE FSLY Tue, Sep 28, 2021 42.08 42.18 39.93 39.96
596 NYSE FSLY Mon, Sep 27, 2021 41.50 42.97 40.52 42.77
595 NYSE FSLY Fri, Sep 24, 2021 42.94 43.12 41.57 42.04
594 NYSE FSLY Thu, Sep 23, 2021 42.83 43.35 42.02 43.08
593 NYSE FSLY Wed, Sep 22, 2021 42.24 43.23 41.92 42.65
592 NYSE FSLY Tue, Sep 21, 2021 42.73 43.74 42.20 42.24
591 NYSE FSLY Mon, Sep 20, 2021 43.61 44.50 41.92 42.44
590 NYSE FSLY Fri, Sep 17, 2021 44.48 45.19 43.68 44.87
589 NYSE FSLY Thu, Sep 16, 2021 43.39 44.43 42.83 44.28
588 NYSE FSLY Wed, Sep 15, 2021 43.75 43.77 42.66 43.57
587 NYSE FSLY Tue, Sep 14, 2021 43.90 45.07 43.53 44.07
586 NYSE FSLY Mon, Sep 13, 2021 43.98 45.02 42.73 43.91
585 NYSE FSLY Fri, Sep 10, 2021 45.82 45.94 43.76 43.98
584 NYSE FSLY Thu, Sep 9, 2021 44.83 46.09 44.45 45.62
583 NYSE FSLY Wed, Sep 8, 2021 46.95 46.95 44.36 45.14
582 NYSE FSLY Tue, Sep 7, 2021 46.69 47.25 45.86 46.36
581 NYSE FSLY Fri, Sep 3, 2021 46.58 47.53 46.14 46.69
580 NYSE FSLY Thu, Sep 2, 2021 45.83 48.23 45.74 47.26
579 NYSE FSLY Wed, Sep 1, 2021 44.21 47.04 43.83 45.74
578 NYSE FSLY Tue, Aug 31, 2021 43.26 44.03 42.89 43.60
577 NYSE FSLY Mon, Aug 30, 2021 43.86 44.40 42.80 43.60
576 NYSE FSLY Fri, Aug 27, 2021 42.96 44.30 42.63 43.75
575 NYSE FSLY Thu, Aug 26, 2021 44.00 44.66 42.80 43.10
574 NYSE FSLY Wed, Aug 25, 2021 44.14 45.58 44.05 44.31
573 NYSE FSLY Tue, Aug 24, 2021 43.73 44.42 43.10 43.83
572 NYSE FSLY Mon, Aug 23, 2021 40.78 43.51 40.59 43.26
571 NYSE FSLY Fri, Aug 20, 2021 38.99 41.11 38.98 40.93
570 NYSE FSLY Thu, Aug 19, 2021 41.02 41.21 38.70 39.22
569 NYSE FSLY Wed, Aug 18, 2021 40.95 41.66 39.96 40.96
568 NYSE FSLY Tue, Aug 17, 2021 39.20 40.96 39.00 40.96
567 NYSE FSLY Mon, Aug 16, 2021 41.60 41.60 39.50 39.88
566 NYSE FSLY Fri, Aug 13, 2021 42.97 43.25 41.63 42.11
565 NYSE FSLY Thu, Aug 12, 2021 41.92 43.17 41.71 42.97
564 NYSE FSLY Wed, Aug 11, 2021 42.46 43.09 41.27 42.08
563 NYSE FSLY Tue, Aug 10, 2021 44.27 44.83 41.89 42.30
562 NYSE FSLY Mon, Aug 9, 2021 41.13 44.83 40.98 44.04
561 NYSE FSLY Fri, Aug 6, 2021 39.49 41.95 38.90 41.24
560 NYSE FSLY Thu, Aug 5, 2021 34.95 42.27 33.87 39.93
559 NYSE FSLY Wed, Aug 4, 2021 45.94 46.25 43.94 44.54
558 NYSE FSLY Tue, Aug 3, 2021 47.50 47.89 45.41 46.23
557 NYSE FSLY Mon, Aug 2, 2021 48.44 48.83 46.84 47.36
556 NYSE FSLY Fri, Jul 30, 2021 48.64 49.52 47.74 48.07
555 NYSE FSLY Thu, Jul 29, 2021 50.38 51.09 49.04 49.11
554 NYSE FSLY Wed, Jul 28, 2021 48.11 51.05 47.96 50.35
553 NYSE FSLY Tue, Jul 27, 2021 48.99 49.35 46.44 48.17
552 NYSE FSLY Mon, Jul 26, 2021 49.50 49.59 47.75 48.97
551 NYSE FSLY Fri, Jul 23, 2021 52.15 52.17 49.77 49.82
550 NYSE FSLY Thu, Jul 22, 2021 52.55 53.50 51.92 52.37
549 NYSE FSLY Wed, Jul 21, 2021 51.65 52.62 50.88 52.46
548 NYSE FSLY Tue, Jul 20, 2021 51.30 52.18 49.87 51.50
547 NYSE FSLY Mon, Jul 19, 2021 49.02 52.47 48.66 51.21
546 NYSE FSLY Fri, Jul 16, 2021 49.54 50.47 48.70 49.99
545 NYSE FSLY Thu, Jul 15, 2021 49.98 52.18 48.40 49.10
544 NYSE FSLY Wed, Jul 14, 2021 53.80 53.99 49.84 50.13
543 NYSE FSLY Tue, Jul 13, 2021 54.30 55.33 53.52 53.71
542 NYSE FSLY Mon, Jul 12, 2021 56.56 57.13 53.86 54.37
541 NYSE FSLY Fri, Jul 9, 2021 55.30 56.53 54.40 56.39
540 NYSE FSLY Thu, Jul 8, 2021 53.25 56.13 52.35 54.99
539 NYSE FSLY Wed, Jul 7, 2021 57.73 58.10 54.12 54.37
538 NYSE FSLY Tue, Jul 6, 2021 56.65 58.12 55.31 56.86
537 NYSE FSLY Fri, Jul 2, 2021 58.33 59.40 55.80 56.47
536 NYSE FSLY Thu, Jul 1, 2021 59.58 60.64 57.42 58.02
535 NYSE FSLY Wed, Jun 30, 2021 59.95 64.07 58.33 59.60
534 NYSE FSLY Tue, Jun 29, 2021 60.98 62.00 59.32 60.42
533 NYSE FSLY Mon, Jun 28, 2021 61.18 62.17 60.68 61.08
532 NYSE FSLY Fri, Jun 25, 2021 59.00 60.86 58.33 60.64
531 NYSE FSLY Thu, Jun 24, 2021 57.67 61.38 57.55 59.21
530 NYSE FSLY Wed, Jun 23, 2021 57.16 58.57 56.45 57.13
529 NYSE FSLY Tue, Jun 22, 2021 55.79 57.83 55.37 56.27
528 NYSE FSLY Mon, Jun 21, 2021 56.75 57.23 54.46 55.90
527 NYSE FSLY Fri, Jun 18, 2021 57.90 58.40 56.02 56.96
526 NYSE FSLY Thu, Jun 17, 2021 54.93 57.87 54.77 57.21
525 NYSE FSLY Wed, Jun 16, 2021 54.31 56.54 53.69 55.48
524 NYSE FSLY Tue, Jun 15, 2021 57.85 58.10 54.26 54.53
523 NYSE FSLY Mon, Jun 14, 2021 54.57 58.57 54.56 57.45
522 NYSE FSLY Fri, Jun 11, 2021 53.31 54.60 53.10 54.38
521 NYSE FSLY Thu, Jun 10, 2021 51.80 54.73 51.52 53.91
520 NYSE FSLY Wed, Jun 9, 2021 58.95 59.16 54.55 54.69
519 NYSE FSLY Tue, Jun 8, 2021 49.91 56.98 49.76 56.20
518 NYSE FSLY Mon, Jun 7, 2021 47.31 51.28 46.29 50.70
517 NYSE FSLY Fri, Jun 4, 2021 47.72 48.22 47.11 47.31
516 NYSE FSLY Thu, Jun 3, 2021 48.49 49.38 47.44 47.62
515 NYSE FSLY Wed, Jun 2, 2021 47.23 48.87 46.32 48.77
514 NYSE FSLY Tue, Jun 1, 2021 46.99 47.81 45.60 47.29
513 NYSE FSLY Fri, May 28, 2021 48.34 49.51 47.03 47.19
512 NYSE FSLY Thu, May 27, 2021 46.20 48.71 45.36 48.23
511 NYSE FSLY Wed, May 26, 2021 45.57 48.33 45.12 47.27
510 NYSE FSLY Tue, May 25, 2021 45.92 46.45 44.93 45.21
509 NYSE FSLY Mon, May 24, 2021 45.00 46.52 44.60 45.73
508 NYSE FSLY Fri, May 21, 2021 44.00 45.40 43.13 44.87
507 NYSE FSLY Thu, May 20, 2021 43.40 44.23 42.69 43.78
506 NYSE FSLY Wed, May 19, 2021 42.44 43.43 41.98 43.10
505 NYSE FSLY Tue, May 18, 2021 42.69 44.53 41.95 43.71
504 NYSE FSLY Mon, May 17, 2021 42.38 43.71 41.14 42.29
503 NYSE FSLY Fri, May 14, 2021 40.53 42.79 40.05 42.60
502 NYSE FSLY Thu, May 13, 2021 41.93 43.30 39.47 39.98
501 NYSE FSLY Wed, May 12, 2021 45.00 45.49 41.39 41.45
500 NYSE FSLY Tue, May 11, 2021 41.80 46.92 40.73 46.35
499 NYSE FSLY Mon, May 10, 2021 42.18 44.22 40.21 42.22
498 NYSE FSLY Fri, May 7, 2021 41.74 44.45 41.16 41.88
497 NYSE FSLY Thu, May 6, 2021 47.33 48.50 41.41 42.31
496 NYSE FSLY Wed, May 5, 2021 61.33 60.24 47.61 58.06
495 NYSE FSLY Tue, May 4, 2021 60.82 61.03 57.34 59.29
494 NYSE FSLY Mon, May 3, 2021 63.87 63.99 60.85 61.72
493 NYSE FSLY Fri, Apr 30, 2021 64.70 66.60 63.56 63.87
492 NYSE FSLY Thu, Apr 29, 2021 68.00 68.00 63.93 65.05
491 NYSE FSLY Wed, Apr 28, 2021 66.68 68.55 66.31 67.78
490 NYSE FSLY Tue, Apr 27, 2021 71.10 72.08 70.00 70.73
489 NYSE FSLY Mon, Apr 26, 2021 69.63 71.28 68.85 71.12
488 NYSE FSLY Fri, Apr 23, 2021 67.55 69.29 67.41 68.92
487 NYSE FSLY Thu, Apr 22, 2021 67.90 69.10 66.51 66.89
486 NYSE FSLY Wed, Apr 21, 2021 65.25 67.37 64.72 66.63
485 NYSE FSLY Tue, Apr 20, 2021 66.46 68.01 64.70 66.46
484 NYSE FSLY Mon, Apr 19, 2021 69.54 71.35 66.34 66.66
483 NYSE FSLY Fri, Apr 16, 2021 71.00 71.63 68.10 70.03
482 NYSE FSLY Thu, Apr 15, 2021 71.86 72.53 69.41 71.01
481 NYSE FSLY Wed, Apr 14, 2021 70.70 75.15 70.27 71.92
480 NYSE FSLY Tue, Apr 13, 2021 69.55 70.59 67.71 70.16
479 NYSE FSLY Mon, Apr 12, 2021 66.54 69.08 66.06 68.92
478 NYSE FSLY Fri, Apr 9, 2021 68.00 68.01 65.86 67.86
477 NYSE FSLY Thu, Apr 8, 2021 68.53 69.81 67.75 68.75
476 NYSE FSLY Wed, Apr 7, 2021 70.51 70.75 67.39 67.55
475 NYSE FSLY Tue, Apr 6, 2021 69.43 71.29 68.50 70.45
474 NYSE FSLY Mon, Apr 5, 2021 70.60 70.98 67.90 68.85
473 NYSE FSLY Thu, Apr 1, 2021 69.86 71.68 68.92 70.31
472 NYSE FSLY Wed, Mar 31, 2021 67.00 69.84 66.87 67.28
471 NYSE FSLY Tue, Mar 30, 2021 63.69 65.65 62.32 65.26
470 NYSE FSLY Mon, Mar 29, 2021 65.32 66.32 62.92 64.11
469 NYSE FSLY Fri, Mar 26, 2021 65.87 66.90 62.76 66.16
468 NYSE FSLY Thu, Mar 25, 2021 62.91 66.00 62.35 65.44
467 NYSE FSLY Wed, Mar 24, 2021 70.21 70.73 64.50 64.50
466 NYSE FSLY Tue, Mar 23, 2021 72.03 72.53 69.99 70.78
465 NYSE FSLY Mon, Mar 22, 2021 71.52 73.20 70.96 71.52
464 NYSE FSLY Fri, Mar 19, 2021 70.53 72.11 68.91 70.80
463 NYSE FSLY Thu, Mar 18, 2021 73.69 73.95 70.08 70.33
462 NYSE FSLY Wed, Mar 17, 2021 72.00 76.04 71.40 75.29
461 NYSE FSLY Tue, Mar 16, 2021 77.37 78.08 72.26 74.16
460 NYSE FSLY Mon, Mar 15, 2021 75.86 77.10 74.36 76.56
459 NYSE FSLY Fri, Mar 12, 2021 73.20 75.34 71.66 75.16
458 NYSE FSLY Thu, Mar 11, 2021 72.59 75.73 71.81 75.44
457 NYSE FSLY Wed, Mar 10, 2021 70.00 72.50 67.81 68.99
456 NYSE FSLY Tue, Mar 9, 2021 65.97 69.77 65.73 69.00
455 NYSE FSLY Mon, Mar 8, 2021 66.44 67.60 61.80 62.05
454 NYSE FSLY Fri, Mar 5, 2021 66.21 66.50 58.21 64.84
453 NYSE FSLY Thu, Mar 4, 2021 66.03 69.34 62.28 65.49
452 NYSE FSLY Wed, Mar 3, 2021 69.35 71.30 66.03 68.01
451 NYSE FSLY Tue, Mar 2, 2021 75.75 76.10 70.87 70.90
450 NYSE FSLY Mon, Mar 1, 2021 75.55 77.48 74.02 77.25
449 NYSE FSLY Fri, Feb 26, 2021 72.56 74.30 70.70 73.58
448 NYSE FSLY Thu, Feb 25, 2021 75.77 77.39 71.21 72.19
447 NYSE FSLY Wed, Feb 24, 2021 77.01 77.27 74.20 75.76
446 NYSE FSLY Tue, Feb 23, 2021 72.01 78.07 68.75 77.91
445 NYSE FSLY Mon, Feb 22, 2021 79.31 79.95 76.15 76.39
444 NYSE FSLY Fri, Feb 19, 2021 82.71 83.36 80.00 80.68
443 NYSE FSLY Thu, Feb 18, 2021 86.70 87.68 80.00 80.20
442 NYSE FSLY Wed, Feb 17, 2021 97.88 97.98 92.18 94.85
441 NYSE FSLY Tue, Feb 16, 2021 103.81 105.50 96.21 97.50
440 NYSE FSLY Fri, Feb 12, 2021 102.47 103.30 99.31 102.06
439 NYSE FSLY Thu, Feb 11, 2021 110.60 112.00 106.93 108.26
438 NYSE FSLY Wed, Feb 10, 2021 118.50 119.95 109.05 109.51
437 NYSE FSLY Tue, Feb 9, 2021 111.40 119.74 110.35 117.86
436 NYSE FSLY Mon, Feb 8, 2021 114.30 116.71 111.08 111.65
435 NYSE FSLY Fri, Feb 5, 2021 111.29 115.04 108.53 113.15
434 NYSE FSLY Thu, Feb 4, 2021 112.89 113.84 110.02 111.67
433 NYSE FSLY Wed, Feb 3, 2021 107.55 112.82 106.59 109.83
432 NYSE FSLY Tue, Feb 2, 2021 109.98 111.89 104.60 106.30
431 NYSE FSLY Mon, Feb 1, 2021 109.88 111.38 105.56 109.67
430 NYSE FSLY Fri, Jan 29, 2021 109.00 111.68 106.82 109.35
429 NYSE FSLY Thu, Jan 28, 2021 110.47 113.00 105.00 109.54
428 NYSE FSLY Wed, Jan 27, 2021 106.47 122.75 105.64 108.98
427 NYSE FSLY Tue, Jan 26, 2021 104.55 110.72 104.39 106.99
426 NYSE FSLY Mon, Jan 25, 2021 104.28 111.00 99.66 105.21
425 NYSE FSLY Fri, Jan 22, 2021 101.97 104.46 99.63 103.28
424 NYSE FSLY Thu, Jan 21, 2021 103.54 106.90 100.08 104.13
423 NYSE FSLY Wed, Jan 20, 2021 98.11 99.67 93.56 97.55
422 NYSE FSLY Tue, Jan 19, 2021 90.30 97.07 89.04 95.31
421 NYSE FSLY Fri, Jan 15, 2021 91.50 94.95 87.77 88.21
420 NYSE FSLY Thu, Jan 14, 2021 91.07 92.70 89.81 91.12
419 NYSE FSLY Wed, Jan 13, 2021 90.60 92.49 89.11 90.59
418 NYSE FSLY Tue, Jan 12, 2021 85.59 89.93 85.15 89.62
417 NYSE FSLY Mon, Jan 11, 2021 87.00 88.23 84.50 85.09
416 NYSE FSLY Fri, Jan 8, 2021 88.50 90.10 86.60 88.22
415 NYSE FSLY Thu, Jan 7, 2021 81.99 86.91 81.95 86.91
414 NYSE FSLY Wed, Jan 6, 2021 84.54 85.44 81.35 81.62
413 NYSE FSLY Tue, Jan 5, 2021 85.00 87.34 84.75 86.70
412 NYSE FSLY Mon, Jan 4, 2021 87.26 87.52 83.21 86.14
411 NYSE FSLY Thu, Dec 31, 2020 90.64 90.79 86.38 87.37
410 NYSE FSLY Wed, Dec 30, 2020 90.25 91.31 87.93 90.43
409 NYSE FSLY Tue, Dec 29, 2020 90.86 93.24 88.50 89.51
408 NYSE FSLY Mon, Dec 28, 2020 98.60 99.60 90.22 90.22
407 NYSE FSLY Thu, Dec 24, 2020 101.51 102.80 97.02 97.49
406 NYSE FSLY Wed, Dec 23, 2020 105.10 105.30 100.39 100.62
405 NYSE FSLY Tue, Dec 22, 2020 102.18 107.93 101.97 104.77
404 NYSE FSLY Mon, Dec 21, 2020 99.00 104.81 98.80 101.21
403 NYSE FSLY Fri, Dec 18, 2020 102.32 105.62 98.59 101.78
402 NYSE FSLY Thu, Dec 17, 2020 96.50 102.89 94.91 100.78
401 NYSE FSLY Wed, Dec 16, 2020 94.03 97.48 93.74 95.15
400 NYSE FSLY Tue, Dec 15, 2020 95.06 95.18 90.88 93.90
399 NYSE FSLY Mon, Dec 14, 2020 97.26 98.96 93.91 94.25
398 NYSE FSLY Fri, Dec 11, 2020 96.00 101.09 95.22 95.69
397 NYSE FSLY Thu, Dec 10, 2020 90.00 99.09 89.56 96.85
396 NYSE FSLY Wed, Dec 9, 2020 96.49 97.63 89.35 91.13
395 NYSE FSLY Tue, Dec 8, 2020 86.24 100.80 86.09 97.98
394 NYSE FSLY Mon, Dec 7, 2020 88.80 89.22 84.20 85.43
393 NYSE FSLY Fri, Dec 4, 2020 82.69 97.19 82.20 88.67
392 NYSE FSLY Thu, Dec 3, 2020 80.50 84.21 80.17 82.81
391 NYSE FSLY Wed, Dec 2, 2020 79.50 80.83 76.12 80.39
390 NYSE FSLY Tue, Dec 1, 2020 84.60 85.12 79.13 81.70
389 NYSE FSLY Mon, Nov 30, 2020 85.26 87.50 80.72 84.77
388 NYSE FSLY Fri, Nov 27, 2020 84.75 85.76 82.48 84.30
387 NYSE FSLY Wed, Nov 25, 2020 79.70 83.71 79.25 83.17
386 NYSE FSLY Tue, Nov 24, 2020 82.23 82.97 79.46 81.25
385 NYSE FSLY Mon, Nov 23, 2020 83.00 84.64 80.44 83.39
384 NYSE FSLY Fri, Nov 20, 2020 80.68 85.47 80.30 83.00
383 NYSE FSLY Thu, Nov 19, 2020 80.57 82.14 79.40 80.26
382 NYSE FSLY Wed, Nov 18, 2020 79.38 82.44 77.40 81.06
381 NYSE FSLY Tue, Nov 17, 2020 76.27 80.29 76.00 78.33
380 NYSE FSLY Mon, Nov 16, 2020 75.51 76.83 72.77 75.69
379 NYSE FSLY Fri, Nov 13, 2020 80.00 80.66 76.09 77.71
378 NYSE FSLY Thu, Nov 12, 2020 72.50 77.46 72.33 76.24
377 NYSE FSLY Wed, Nov 11, 2020 72.50 73.58 70.38 72.01
376 NYSE FSLY Tue, Nov 10, 2020 68.69 73.39 65.32 71.61
375 NYSE FSLY Mon, Nov 9, 2020 69.67 73.06 65.83 69.79
374 NYSE FSLY Fri, Nov 6, 2020 73.29 75.06 71.12 73.43
373 NYSE FSLY Thu, Nov 5, 2020 74.16 74.24 71.67 74.11
372 NYSE FSLY Wed, Nov 4, 2020 70.00 72.80 68.09 71.03
371 NYSE FSLY Tue, Nov 3, 2020 65.72 69.17 65.52 68.93
370 NYSE FSLY Mon, Nov 2, 2020 64.25 66.14 62.60 65.11
369 NYSE FSLY Fri, Oct 30, 2020 67.46 67.59 62.20 63.51
368 NYSE FSLY Thu, Oct 29, 2020 74.54 75.50 66.55 68.38
367 NYSE FSLY Wed, Oct 28, 2020 73.48 74.30 70.40 71.61
366 NYSE FSLY Tue, Oct 27, 2020 75.29 77.19 73.77 74.46
365 NYSE FSLY Mon, Oct 26, 2020 76.05 77.38 72.76 74.02
364 NYSE FSLY Fri, Oct 23, 2020 75.99 77.15 73.54 76.35
363 NYSE FSLY Thu, Oct 22, 2020 79.64 82.20 77.85 79.21
362 NYSE FSLY Wed, Oct 21, 2020 84.00 84.15 78.56 79.25
361 NYSE FSLY Tue, Oct 20, 2020 83.70 85.54 82.59 83.42
360 NYSE FSLY Mon, Oct 19, 2020 84.94 86.86 82.20 83.50
359 NYSE FSLY Fri, Oct 16, 2020 91.10 91.11 84.00 84.67
358 NYSE FSLY Thu, Oct 15, 2020 86.62 95.35 85.10 89.70
357 NYSE FSLY Wed, Oct 14, 2020 131.45 133.19 121.36 123.18
356 NYSE FSLY Tue, Oct 13, 2020 127.44 136.50 127.03 128.83
355 NYSE FSLY Mon, Oct 12, 2020 128.03 129.35 124.01 126.55
354 NYSE FSLY Fri, Oct 9, 2020 118.21 128.77 117.33 126.58
353 NYSE FSLY Thu, Oct 8, 2020 120.88 122.24 113.55 115.72
352 NYSE FSLY Wed, Oct 7, 2020 103.09 121.35 102.68 120.33
351 NYSE FSLY Tue, Oct 6, 2020 97.44 103.50 96.23 100.41
350 NYSE FSLY Mon, Oct 5, 2020 97.10 98.51 94.84 95.91
349 NYSE FSLY Fri, Oct 2, 2020 95.00 102.49 94.54 95.34
348 NYSE FSLY Thu, Oct 1, 2020 94.60 99.98 93.53 97.84
347 NYSE FSLY Wed, Sep 30, 2020 93.75 95.64 91.20 93.68
346 NYSE FSLY Tue, Sep 29, 2020 91.74 98.97 91.20 93.38
345 NYSE FSLY Mon, Sep 28, 2020 92.31 94.20 87.94 90.80
344 NYSE FSLY Fri, Sep 25, 2020 88.89 92.32 87.35 91.46
343 NYSE FSLY Thu, Sep 24, 2020 87.23 90.01 85.43 87.46
342 NYSE FSLY Wed, Sep 23, 2020 94.25 95.35 87.39 88.11
341 NYSE FSLY Tue, Sep 22, 2020 91.45 94.50 88.58 94.31
340 NYSE FSLY Mon, Sep 21, 2020 84.00 92.80 82.88 92.51
339 NYSE FSLY Fri, Sep 18, 2020 79.62 84.72 79.46 83.77
338 NYSE FSLY Thu, Sep 17, 2020 78.10 82.51 77.53 82.38
337 NYSE FSLY Wed, Sep 16, 2020 82.72 84.80 81.34 82.52
336 NYSE FSLY Tue, Sep 15, 2020 84.35 84.99 81.02 84.08
335 NYSE FSLY Mon, Sep 14, 2020 83.00 83.66 80.22 83.27
334 NYSE FSLY Fri, Sep 11, 2020 82.08 83.48 74.22 76.04
333 NYSE FSLY Thu, Sep 10, 2020 84.48 87.22 82.12 82.60
332 NYSE FSLY Wed, Sep 9, 2020 82.50 84.75 80.68 84.37
331 NYSE FSLY Tue, Sep 8, 2020 75.01 82.90 74.87 81.08
330 NYSE FSLY Fri, Sep 4, 2020 81.00 83.12 71.39 80.92
329 NYSE FSLY Thu, Sep 3, 2020 87.50 90.14 80.91 81.70
328 NYSE FSLY Wed, Sep 2, 2020 96.00 96.39 87.25 91.79
327 NYSE FSLY Tue, Sep 1, 2020 93.63 98.45 93.50 95.40
326 NYSE FSLY Mon, Aug 31, 2020 92.64 93.91 86.37 92.84
325 NYSE FSLY Fri, Aug 28, 2020 97.12 98.22 93.09 94.67
324 NYSE FSLY Thu, Aug 27, 2020 90.39 99.69 90.24 94.35
323 NYSE FSLY Wed, Aug 26, 2020 90.50 93.50 88.02 89.69
322 NYSE FSLY Tue, Aug 25, 2020 83.50 92.64 81.17 90.38
321 NYSE FSLY Mon, Aug 24, 2020 90.46 90.67 82.37 84.21
320 NYSE FSLY Fri, Aug 21, 2020 89.00 92.19 84.89 85.05
319 NYSE FSLY Thu, Aug 20, 2020 78.00 89.38 77.50 88.73
318 NYSE FSLY Wed, Aug 19, 2020 79.00 81.80 76.35 79.34
317 NYSE FSLY Tue, Aug 18, 2020 80.41 80.88 76.59 78.39
316 NYSE FSLY Mon, Aug 17, 2020 76.85 80.17 75.51 78.76
315 NYSE FSLY Fri, Aug 14, 2020 79.65 81.41 75.60 76.61
314 NYSE FSLY Thu, Aug 13, 2020 77.82 81.82 76.57 79.74
313 NYSE FSLY Wed, Aug 12, 2020 75.20 77.00 73.75 75.95
312 NYSE FSLY Tue, Aug 11, 2020 76.51 77.81 72.55 74.96
311 NYSE FSLY Mon, Aug 10, 2020 82.89 85.35 76.55 78.18
310 NYSE FSLY Fri, Aug 7, 2020 87.87 88.15 76.52 79.33
309 NYSE FSLY Thu, Aug 6, 2020 89.81 94.00 85.52 89.64
308 NYSE FSLY Wed, Aug 5, 2020 114.00 117.79 107.57 108.92
307 NYSE FSLY Tue, Aug 4, 2020 111.66 116.28 106.20 116.18
306 NYSE FSLY Mon, Aug 3, 2020 99.35 111.73 98.63 111.66
305 NYSE FSLY Fri, Jul 31, 2020 96.05 97.14 90.62 96.49
304 NYSE FSLY Thu, Jul 30, 2020 83.87 93.36 83.68 92.56
303 NYSE FSLY Wed, Jul 29, 2020 82.80 86.40 81.25 84.94
302 NYSE FSLY Tue, Jul 28, 2020 79.17 84.15 79.01 80.67
301 NYSE FSLY Mon, Jul 27, 2020 80.52 80.94 77.41 80.11
300 NYSE FSLY Fri, Jul 24, 2020 76.66 79.85 75.22 78.80
299 NYSE FSLY Thu, Jul 23, 2020 84.00 86.67 78.40 80.05
298 NYSE FSLY Wed, Jul 22, 2020 83.11 85.84 82.30 83.57
297 NYSE FSLY Tue, Jul 21, 2020 87.04 87.70 80.91 82.94
296 NYSE FSLY Mon, Jul 20, 2020 78.27 85.74 77.79 84.85
295 NYSE FSLY Fri, Jul 17, 2020 79.21 80.67 76.56 78.00
294 NYSE FSLY Thu, Jul 16, 2020 80.10 82.36 77.11 78.12
293 NYSE FSLY Wed, Jul 15, 2020 80.82 83.65 76.51 82.37
292 NYSE FSLY Tue, Jul 14, 2020 81.66 85.38 73.87 81.87
291 NYSE FSLY Mon, Jul 13, 2020 96.16 96.78 81.51 83.20
290 NYSE FSLY Fri, Jul 10, 2020 98.40 100.23 91.40 94.91
289 NYSE FSLY Thu, Jul 9, 2020 94.60 102.95 94.50 102.72
288 NYSE FSLY Wed, Jul 8, 2020 89.54 96.30 89.01 96.16
287 NYSE FSLY Tue, Jul 7, 2020 83.99 90.49 83.29 87.51
286 NYSE FSLY Mon, Jul 6, 2020 83.25 86.35 80.26 84.37
285 NYSE FSLY Thu, Jul 2, 2020 86.05 87.85 84.20 84.51
284 NYSE FSLY Wed, Jul 1, 2020 84.00 87.72 82.05 86.45
283 NYSE FSLY Tue, Jun 30, 2020 79.65 85.86 79.51 85.13
282 NYSE FSLY Mon, Jun 29, 2020 87.33 89.05 76.25 78.15
281 NYSE FSLY Fri, Jun 26, 2020 83.00 87.97 80.78 86.51
280 NYSE FSLY Thu, Jun 25, 2020 77.73 82.68 76.20 81.67
279 NYSE FSLY Wed, Jun 24, 2020 73.78 77.93 69.52 76.07
278 NYSE FSLY Tue, Jun 23, 2020 76.66 81.75 74.62 75.90
277 NYSE FSLY Mon, Jun 22, 2020 64.98 73.50 64.13 73.27
276 NYSE FSLY Fri, Jun 19, 2020 65.00 65.38 62.25 63.69
275 NYSE FSLY Thu, Jun 18, 2020 58.19 63.30 58.16 62.14
274 NYSE FSLY Wed, Jun 17, 2020 54.49 60.07 53.76 58.25
273 NYSE FSLY Tue, Jun 16, 2020 53.33 54.38 51.50 53.56
272 NYSE FSLY Mon, Jun 15, 2020 47.00 52.35 46.41 51.98
271 NYSE FSLY Fri, Jun 12, 2020 47.49 48.58 45.67 46.82
270 NYSE FSLY Thu, Jun 11, 2020 44.98 49.42 44.50 45.82
269 NYSE FSLY Wed, Jun 10, 2020 46.30 49.80 45.80 47.86
268 NYSE FSLY Tue, Jun 9, 2020 47.70 47.71 42.64 45.52
267 NYSE FSLY Mon, Jun 8, 2020 44.47 48.67 43.50 47.54
266 NYSE FSLY Fri, Jun 5, 2020 45.50 46.49 44.01 45.09
265 NYSE FSLY Thu, Jun 4, 2020 47.82 49.80 46.58 47.39
264 NYSE FSLY Wed, Jun 3, 2020 47.92 50.49 47.50 48.07
263 NYSE FSLY Tue, Jun 2, 2020 47.86 48.19 45.20 47.84
262 NYSE FSLY Mon, Jun 1, 2020 44.16 47.99 43.03 47.26
261 NYSE FSLY Fri, May 29, 2020 40.50 43.18 40.40 43.14
260 NYSE FSLY Thu, May 28, 2020 39.15 42.26 38.87 40.60
259 NYSE FSLY Wed, May 27, 2020 38.55 39.93 36.03 39.42
258 NYSE FSLY Tue, May 26, 2020 42.00 42.00 38.73 39.31
257 NYSE FSLY Fri, May 22, 2020 45.27 45.53 40.90 41.08
256 NYSE FSLY Thu, May 21, 2020 41.32 44.25 40.26 44.25
255 NYSE FSLY Wed, May 20, 2020 42.00 42.97 41.01 42.54
254 NYSE FSLY Tue, May 19, 2020 38.37 41.85 38.21 40.16
253 NYSE FSLY Mon, May 18, 2020 42.97 42.97 38.72 39.05
252 NYSE FSLY Fri, May 15, 2020 36.66 39.78 36.55 39.50
251 NYSE FSLY Thu, May 14, 2020 35.74 37.90 35.22 36.81
250 NYSE FSLY Wed, May 13, 2020 37.49 39.07 34.28 36.55
249 NYSE FSLY Tue, May 12, 2020 34.55 38.98 33.62 37.10
248 NYSE FSLY Mon, May 11, 2020 35.00 35.96 33.01 34.32
247 NYSE FSLY Fri, May 8, 2020 32.14 35.64 31.03 34.80
246 NYSE FSLY Thu, May 7, 2020 29.30 34.65 26.64 33.58
245 NYSE FSLY Wed, May 6, 2020 23.30 23.54 22.62 23.05
244 NYSE FSLY Tue, May 5, 2020 22.49 23.12 22.01 22.74
243 NYSE FSLY Mon, May 4, 2020 20.61 22.17 20.57 22.01
242 NYSE FSLY Fri, May 1, 2020 21.02 21.92 20.81 21.53
241 NYSE FSLY Thu, Apr 30, 2020 22.50 22.62 21.60 21.65
240 NYSE FSLY Wed, Apr 29, 2020 22.53 23.26 21.68 22.39
239 NYSE FSLY Tue, Apr 28, 2020 23.84 24.04 22.36 22.61
238 NYSE FSLY Mon, Apr 27, 2020 23.75 23.96 23.21 23.70
237 NYSE FSLY Fri, Apr 24, 2020 22.49 23.48 22.08 22.95
236 NYSE FSLY Thu, Apr 23, 2020 23.37 23.82 22.51 22.51
235 NYSE FSLY Wed, Apr 22, 2020 23.06 24.13 22.53 23.58
234 NYSE FSLY Tue, Apr 21, 2020 23.00 23.99 21.60 22.15
233 NYSE FSLY Mon, Apr 20, 2020 23.19 25.23 23.18 23.98
232 NYSE FSLY Fri, Apr 17, 2020 23.64 24.21 22.41 23.19
231 NYSE FSLY Thu, Apr 16, 2020 22.01 23.09 21.91 22.97
230 NYSE FSLY Wed, Apr 15, 2020 21.34 22.46 21.21 21.94
229 NYSE FSLY Tue, Apr 14, 2020 22.80 22.80 21.55 22.11
228 NYSE FSLY Mon, Apr 13, 2020 20.65 22.55 20.52 22.09
227 NYSE FSLY Thu, Apr 9, 2020 21.21 21.70 20.46 20.75
226 NYSE FSLY Wed, Apr 8, 2020 20.00 21.10 20.00 20.89
225 NYSE FSLY Tue, Apr 7, 2020 21.00 21.29 19.45 19.84
224 NYSE FSLY Mon, Apr 6, 2020 20.07 20.75 19.55 20.58
223 NYSE FSLY Fri, Apr 3, 2020 18.11 19.45 18.01 19.45
222 NYSE FSLY Thu, Apr 2, 2020 17.44 18.71 17.18 18.05
221 NYSE FSLY Wed, Apr 1, 2020 18.20 18.86 17.38 17.61
220 NYSE FSLY Tue, Mar 31, 2020 19.06 19.48 18.77 18.98
219 NYSE FSLY Mon, Mar 30, 2020 18.40 19.04 18.27 18.87
218 NYSE FSLY Fri, Mar 27, 2020 17.58 18.48 17.12 18.21
217 NYSE FSLY Thu, Mar 26, 2020 18.20 18.99 17.55 18.06
216 NYSE FSLY Wed, Mar 25, 2020 18.75 19.40 17.00 17.95
215 NYSE FSLY Tue, Mar 24, 2020 19.78 19.78 18.03 18.68
214 NYSE FSLY Mon, Mar 23, 2020 18.00 18.96 17.51 17.98
213 NYSE FSLY Fri, Mar 20, 2020 18.32 19.29 17.26 17.71
212 NYSE FSLY Thu, Mar 19, 2020 14.46 17.50 13.80 17.00
211 NYSE FSLY Wed, Mar 18, 2020 12.64 15.82 12.59 14.38
210 NYSE FSLY Tue, Mar 17, 2020 11.52 14.23 10.66 13.64
209 NYSE FSLY Mon, Mar 16, 2020 12.52 13.14 10.63 11.13
208 NYSE FSLY Fri, Mar 13, 2020 14.95 15.49 13.52 14.00
207 NYSE FSLY Thu, Mar 12, 2020 13.17 15.14 12.41 13.14
206 NYSE FSLY Wed, Mar 11, 2020 16.55 17.10 15.00 15.27
205 NYSE FSLY Tue, Mar 10, 2020 18.04 18.15 16.43 17.29
204 NYSE FSLY Mon, Mar 9, 2020 17.32 18.12 16.00 17.13
203 NYSE FSLY Fri, Mar 6, 2020 21.26 21.39 18.94 18.99
202 NYSE FSLY Thu, Mar 5, 2020 20.82 22.39 20.75 22.09
201 NYSE FSLY Wed, Mar 4, 2020 21.43 21.64 20.62 21.45
200 NYSE FSLY Tue, Mar 3, 2020 21.10 21.77 20.05 20.25
199 NYSE FSLY Mon, Mar 2, 2020 20.04 20.59 19.61 20.49
198 NYSE FSLY Fri, Feb 28, 2020 18.78 19.81 18.50 19.80
197 NYSE FSLY Thu, Feb 27, 2020 19.87 19.87 18.50 19.61
196 NYSE FSLY Wed, Feb 26, 2020 20.44 20.99 19.66 20.69
195 NYSE FSLY Tue, Feb 25, 2020 20.75 20.92 19.32 20.51
194 NYSE FSLY Mon, Feb 24, 2020 21.59 22.11 20.21 20.65
193 NYSE FSLY Fri, Feb 21, 2020 22.58 23.85 21.72 23.11
192 NYSE FSLY Thu, Feb 20, 2020 24.02 24.98 23.26 24.59
191 NYSE FSLY Wed, Feb 19, 2020 22.99 24.68 22.92 24.20
190 NYSE FSLY Tue, Feb 18, 2020 23.04 23.34 22.36 22.80
189 NYSE FSLY Fri, Feb 14, 2020 22.64 22.96 22.40 22.96
188 NYSE FSLY Thu, Feb 13, 2020 22.43 22.75 22.01 22.46
187 NYSE FSLY Wed, Feb 12, 2020 22.03 22.53 21.50 22.30
186 NYSE FSLY Tue, Feb 11, 2020 21.80 22.35 21.38 21.87
185 NYSE FSLY Mon, Feb 10, 2020 21.69 22.04 21.60 21.82
184 NYSE FSLY Fri, Feb 7, 2020 21.75 22.19 21.46 21.61
183 NYSE FSLY Thu, Feb 6, 2020 21.24 22.03 21.10 21.71
182 NYSE FSLY Wed, Feb 5, 2020 22.81 23.06 20.52 21.07
181 NYSE FSLY Tue, Feb 4, 2020 22.60 22.78 22.10 22.75
180 NYSE FSLY Mon, Feb 3, 2020 22.59 23.12 22.30 22.43
179 NYSE FSLY Fri, Jan 31, 2020 23.06 23.23 22.23 22.51
178 NYSE FSLY Thu, Jan 30, 2020 24.00 24.00 22.62 23.35
177 NYSE FSLY Wed, Jan 29, 2020 23.89 24.45 23.41 24.30
176 NYSE FSLY Tue, Jan 28, 2020 23.22 23.85 22.85 23.66
175 NYSE FSLY Mon, Jan 27, 2020 23.05 23.57 22.68 22.86
174 NYSE FSLY Fri, Jan 24, 2020 25.34 25.94 23.40 24.01
173 NYSE FSLY Thu, Jan 23, 2020 24.48 25.34 23.80 25.18
172 NYSE FSLY Wed, Jan 22, 2020 24.84 25.14 24.55 24.66
171 NYSE FSLY Tue, Jan 21, 2020 24.24 25.06 23.81 24.44
170 NYSE FSLY Fri, Jan 17, 2020 24.30 24.74 23.61 24.41
169 NYSE FSLY Thu, Jan 16, 2020 22.60 24.49 22.57 24.08
168 NYSE FSLY Wed, Jan 15, 2020 22.16 22.88 22.13 22.76
167 NYSE FSLY Tue, Jan 14, 2020 22.20 22.49 21.75 22.05
166 NYSE FSLY Mon, Jan 13, 2020 21.48 22.34 21.38 22.15
165 NYSE FSLY Fri, Jan 10, 2020 21.66 21.98 21.01 21.23
164 NYSE FSLY Thu, Jan 9, 2020 22.12 22.30 21.31 21.61
163 NYSE FSLY Wed, Jan 8, 2020 21.43 22.23 21.17 21.79
162 NYSE FSLY Tue, Jan 7, 2020 21.86 22.48 21.35 21.40
161 NYSE FSLY Mon, Jan 6, 2020 21.40 22.50 21.21 21.86
160 NYSE FSLY Fri, Jan 3, 2020 20.98 22.00 20.93 21.76
159 NYSE FSLY Thu, Jan 2, 2020 21.14 21.87 20.83 21.50
158 NYSE FSLY Tue, Dec 31, 2019 19.14 20.14 19.08 20.07
157 NYSE FSLY Mon, Dec 30, 2019 20.50 20.54 19.18 19.52
156 NYSE FSLY Fri, Dec 27, 2019 19.87 20.66 19.64 20.57
155 NYSE FSLY Thu, Dec 26, 2019 18.81 20.22 18.62 20.22
154 NYSE FSLY Tue, Dec 24, 2019 18.95 19.10 18.40 18.79
153 NYSE FSLY Mon, Dec 23, 2019 19.20 19.68 18.77 18.90
152 NYSE FSLY Fri, Dec 20, 2019 18.92 19.20 18.72 19.14
151 NYSE FSLY Thu, Dec 19, 2019 18.82 19.14 18.78 18.97
150 NYSE FSLY Wed, Dec 18, 2019 19.00 19.15 18.47 18.75
149 NYSE FSLY Tue, Dec 17, 2019 19.90 20.16 18.58 18.94
148 NYSE FSLY Mon, Dec 16, 2019 20.00 20.21 19.53 19.79
147 NYSE FSLY Fri, Dec 13, 2019 19.66 20.69 19.51 20.01
146 NYSE FSLY Thu, Dec 12, 2019 20.06 20.90 19.60 19.85
145 NYSE FSLY Wed, Dec 11, 2019 20.91 21.24 19.92 20.25
144 NYSE FSLY Tue, Dec 10, 2019 20.62 21.25 20.45 21.00
143 NYSE FSLY Mon, Dec 9, 2019 21.08 21.21 20.52 20.82
142 NYSE FSLY Fri, Dec 6, 2019 20.60 21.22 20.49 21.18
141 NYSE FSLY Thu, Dec 5, 2019 20.40 20.79 20.10 20.47
140 NYSE FSLY Wed, Dec 4, 2019 19.34 20.53 19.12 20.47
139 NYSE FSLY Tue, Dec 3, 2019 19.36 19.61 19.12 19.18
138 NYSE FSLY Mon, Dec 2, 2019 20.42 20.65 19.17 19.85
137 NYSE FSLY Fri, Nov 29, 2019 20.47 20.63 19.77 20.41
136 NYSE FSLY Wed, Nov 27, 2019 20.50 20.92 19.91 20.54
135 NYSE FSLY Tue, Nov 26, 2019 21.73 22.11 20.17 20.26
134 NYSE FSLY Mon, Nov 25, 2019 23.32 24.58 21.62 21.77
133 NYSE FSLY Fri, Nov 22, 2019 22.08 23.35 21.90 23.30
132 NYSE FSLY Thu, Nov 21, 2019 21.98 22.89 20.87 22.08
131 NYSE FSLY Wed, Nov 20, 2019 20.89 22.25 20.83 22.10
130 NYSE FSLY Tue, Nov 19, 2019 21.14 21.56 20.71 21.25
129 NYSE FSLY Mon, Nov 18, 2019 20.37 21.33 20.12 21.28
128 NYSE FSLY Fri, Nov 15, 2019 20.50 20.95 19.70 20.65
127 NYSE FSLY Thu, Nov 14, 2019 20.99 21.15 19.97 20.61
126 NYSE FSLY Wed, Nov 13, 2019 18.80 22.18 18.76 20.79
125 NYSE FSLY Tue, Nov 12, 2019 18.50 19.35 17.83 19.04
124 NYSE FSLY Mon, Nov 11, 2019 18.65 19.55 18.37 18.48
123 NYSE FSLY Fri, Nov 8, 2019 21.60 21.75 17.87 18.68
122 NYSE FSLY Thu, Nov 7, 2019 19.77 19.98 18.59 18.97
121 NYSE FSLY Wed, Nov 6, 2019 21.41 21.80 19.28 19.42
120 NYSE FSLY Tue, Nov 5, 2019 21.05 21.65 20.34 21.36
119 NYSE FSLY Mon, Nov 4, 2019 21.10 21.96 20.80 21.04
118 NYSE FSLY Fri, Nov 1, 2019 20.44 20.94 20.03 20.74
117 NYSE FSLY Thu, Oct 31, 2019 21.34 21.34 19.91 20.02
116 NYSE FSLY Wed, Oct 30, 2019 20.28 21.19 19.51 20.98
115 NYSE FSLY Tue, Oct 29, 2019 20.50 20.89 20.31 20.52
114 NYSE FSLY Mon, Oct 28, 2019 21.40 21.65 20.50 20.70
113 NYSE FSLY Fri, Oct 25, 2019 20.34 21.80 20.34 21.23
112 NYSE FSLY Thu, Oct 24, 2019 19.85 21.14 19.85 20.75
111 NYSE FSLY Wed, Oct 23, 2019 19.70 20.75 19.52 20.02
110 NYSE FSLY Tue, Oct 22, 2019 21.98 22.41 19.01 19.94
109 NYSE FSLY Mon, Oct 21, 2019 22.73 23.42 22.05 22.07
108 NYSE FSLY Fri, Oct 18, 2019 23.10 23.49 22.02 22.70
107 NYSE FSLY Thu, Oct 17, 2019 22.79 23.89 22.55 23.46
106 NYSE FSLY Wed, Oct 16, 2019 23.19 23.19 21.59 22.32
105 NYSE FSLY Tue, Oct 15, 2019 23.08 23.88 22.75 23.34
104 NYSE FSLY Mon, Oct 14, 2019 23.41 23.75 22.31 23.00
103 NYSE FSLY Fri, Oct 11, 2019 24.75 24.98 23.60 24.08
102 NYSE FSLY Thu, Oct 10, 2019 25.50 26.75 24.58 24.89
101 NYSE FSLY Wed, Oct 9, 2019 26.62 26.62 25.43 25.77
100 NYSE FSLY Tue, Oct 8, 2019 24.53 27.07 24.24 25.99
99 NYSE FSLY Mon, Oct 7, 2019 22.98 25.14 22.88 25.11
98 NYSE FSLY Fri, Oct 4, 2019 23.22 24.24 22.78 23.40
97 NYSE FSLY Thu, Oct 3, 2019 22.50 24.00 21.59 23.35
96 NYSE FSLY Wed, Oct 2, 2019 22.63 23.10 21.75 22.66
95 NYSE FSLY Tue, Oct 1, 2019 24.06 24.16 22.02 23.57
94 NYSE FSLY Mon, Sep 30, 2019 21.66 24.37 21.29 24.00
93 NYSE FSLY Fri, Sep 27, 2019 24.50 25.14 20.69 21.63
92 NYSE FSLY Thu, Sep 26, 2019 26.25 26.31 24.27 24.39
91 NYSE FSLY Wed, Sep 25, 2019 26.38 27.00 25.94 26.53
90 NYSE FSLY Tue, Sep 24, 2019 27.86 27.86 26.55 26.66
89 NYSE FSLY Mon, Sep 23, 2019 25.40 27.89 25.07 27.36
88 NYSE FSLY Fri, Sep 20, 2019 26.95 27.50 25.09 25.14
87 NYSE FSLY Thu, Sep 19, 2019 28.35 28.67 26.38 26.62
86 NYSE FSLY Wed, Sep 18, 2019 27.92 28.63 27.06 28.61
85 NYSE FSLY Tue, Sep 17, 2019 28.25 29.33 27.56 28.20
84 NYSE FSLY Mon, Sep 16, 2019 28.31 29.05 27.50 27.97
83 NYSE FSLY Fri, Sep 13, 2019 30.78 30.89 27.15 29.04
82 NYSE FSLY Thu, Sep 12, 2019 33.00 33.18 29.88 30.11
81 NYSE FSLY Wed, Sep 11, 2019 29.00 33.80 28.64 32.30
80 NYSE FSLY Tue, Sep 10, 2019 26.29 30.05 25.31 28.64
79 NYSE FSLY Mon, Sep 9, 2019 31.62 32.08 26.50 27.23
78 NYSE FSLY Fri, Sep 6, 2019 34.20 34.45 31.01 31.47
77 NYSE FSLY Thu, Sep 5, 2019 33.99 35.25 32.77 33.81
76 NYSE FSLY Wed, Sep 4, 2019 31.51 33.80 31.42 32.53
75 NYSE FSLY Tue, Sep 3, 2019 31.00 31.54 28.80 31.02
74 NYSE FSLY Fri, Aug 30, 2019 29.19 31.85 28.50 31.60
73 NYSE FSLY Thu, Aug 29, 2019 33.15 34.88 27.57 27.94
72 NYSE FSLY Wed, Aug 28, 2019 29.19 31.92 27.45 31.92
71 NYSE FSLY Tue, Aug 27, 2019 28.04 29.97 27.77 29.41
70 NYSE FSLY Mon, Aug 26, 2019 26.86 27.78 25.33 27.56
69 NYSE FSLY Fri, Aug 23, 2019 25.21 27.98 24.00 25.00
68 NYSE FSLY Thu, Aug 22, 2019 21.41 24.82 19.55 24.53
67 NYSE FSLY Wed, Aug 21, 2019 20.24 21.94 20.12 21.00
66 NYSE FSLY Tue, Aug 20, 2019 17.52 20.01 17.52 19.74
65 NYSE FSLY Mon, Aug 19, 2019 16.63 17.79 16.53 17.42
64 NYSE FSLY Fri, Aug 16, 2019 16.21 17.49 15.80 16.39
63 NYSE FSLY Thu, Aug 15, 2019 14.98 15.83 14.12 15.77
62 NYSE FSLY Wed, Aug 14, 2019 16.43 16.44 14.50 14.85
61 NYSE FSLY Tue, Aug 13, 2019 15.81 16.48 15.71 15.95
60 NYSE FSLY Mon, Aug 12, 2019 17.06 17.90 15.77 16.02
59 NYSE FSLY Fri, Aug 9, 2019 15.70 17.99 15.50 17.29
58 NYSE FSLY Thu, Aug 8, 2019 19.83 21.62 19.49 21.10
57 NYSE FSLY Wed, Aug 7, 2019 20.80 20.81 19.03 19.58
56 NYSE FSLY Tue, Aug 6, 2019 20.13 20.86 19.95 20.74
55 NYSE FSLY Mon, Aug 5, 2019 18.50 19.94 17.51 19.80
54 NYSE FSLY Fri, Aug 2, 2019 19.60 20.29 18.75 18.94
53 NYSE FSLY Thu, Aug 1, 2019 21.79 21.87 19.15 19.53
52 NYSE FSLY Wed, Jul 31, 2019 23.19 23.42 21.51 21.70
51 NYSE FSLY Tue, Jul 30, 2019 23.23 23.44 22.72 23.19
50 NYSE FSLY Mon, Jul 29, 2019 24.90 25.55 22.62 23.37
49 NYSE FSLY Fri, Jul 26, 2019 23.14 24.83 22.80 24.68
48 NYSE FSLY Thu, Jul 25, 2019 21.97 23.22 21.80 22.97
47 NYSE FSLY Wed, Jul 24, 2019 21.96 22.45 21.62 22.00
46 NYSE FSLY Tue, Jul 23, 2019 21.82 22.00 21.38 21.78
45 NYSE FSLY Mon, Jul 22, 2019 22.09 22.09 21.21 21.53
44 NYSE FSLY Fri, Jul 19, 2019 21.55 22.12 21.38 21.89
43 NYSE FSLY Thu, Jul 18, 2019 21.55 21.92 21.21 21.36
42 NYSE FSLY Wed, Jul 17, 2019 21.29 21.90 20.93 21.63
41 NYSE FSLY Tue, Jul 16, 2019 22.30 22.46 20.96 21.28
40 NYSE FSLY Mon, Jul 15, 2019 21.20 22.23 21.06 22.14
39 NYSE FSLY Fri, Jul 12, 2019 20.09 21.20 19.66 21.08
38 NYSE FSLY Thu, Jul 11, 2019 19.48 20.65 19.28 20.05
37 NYSE FSLY Wed, Jul 10, 2019 19.60 20.00 18.92 19.44
36 NYSE FSLY Tue, Jul 9, 2019 20.25 20.62 19.41 19.50
35 NYSE FSLY Mon, Jul 8, 2019 21.06 21.10 20.20 20.38
34 NYSE FSLY Fri, Jul 5, 2019 20.50 21.50 20.17 21.10
33 NYSE FSLY Wed, Jul 3, 2019 20.21 21.00 20.04 20.55
32 NYSE FSLY Tue, Jul 2, 2019 20.64 21.35 19.99 20.13
31 NYSE FSLY Mon, Jul 1, 2019 20.50 21.74 20.33 20.47
30 NYSE FSLY Fri, Jun 28, 2019 19.22 21.00 19.06 20.28
29 NYSE FSLY Thu, Jun 27, 2019 17.59 19.07 17.59 18.86
28 NYSE FSLY Wed, Jun 26, 2019 17.18 17.84 16.88 17.48
27 NYSE FSLY Tue, Jun 25, 2019 17.49 17.91 16.81 17.13
26 NYSE FSLY Mon, Jun 24, 2019 18.50 18.80 17.26 17.50
25 NYSE FSLY Fri, Jun 21, 2019 19.89 19.94 18.16 18.20
24 NYSE FSLY Thu, Jun 20, 2019 19.29 19.95 18.82 19.48
23 NYSE FSLY Wed, Jun 19, 2019 18.40 19.37 17.46 19.17
22 NYSE FSLY Tue, Jun 18, 2019 19.33 19.70 17.75 18.07
21 NYSE FSLY Mon, Jun 17, 2019 20.00 20.10 19.00 19.28
20 NYSE FSLY Fri, Jun 14, 2019 21.00 21.06 19.83 19.85
19 NYSE FSLY Thu, Jun 13, 2019 21.00 21.33 20.41 21.00
18 NYSE FSLY Wed, Jun 12, 2019 22.87 22.87 20.61 20.61
17 NYSE FSLY Tue, Jun 11, 2019 22.90 23.10 21.00 22.87
16 NYSE FSLY Mon, Jun 10, 2019 21.51 23.10 21.51 22.86
15 NYSE FSLY Fri, Jun 7, 2019 20.18 21.44 20.18 21.24
14 NYSE FSLY Thu, Jun 6, 2019 19.93 20.27 19.40 20.13
13 NYSE FSLY Wed, Jun 5, 2019 20.83 20.83 19.52 19.77
12 NYSE FSLY Tue, Jun 4, 2019 20.26 21.00 19.52 20.92
11 NYSE FSLY Mon, Jun 3, 2019 20.80 20.80 19.33 20.04
10 NYSE FSLY Fri, May 31, 2019 21.58 21.58 20.30 20.80
9 NYSE FSLY Thu, May 30, 2019 21.41 21.95 21.26 21.79
8 NYSE FSLY Wed, May 29, 2019 21.81 21.96 19.74 21.26
7 NYSE FSLY Tue, May 28, 2019 21.51 22.36 21.51 21.98
6 NYSE FSLY Fri, May 24, 2019 22.71 23.04 21.10 21.50
5 NYSE FSLY Thu, May 23, 2019 22.16 23.38 22.00 22.50
4 NYSE FSLY Wed, May 22, 2019 22.42 23.65 22.15 22.52
3 NYSE FSLY Tue, May 21, 2019 24.31 24.50 22.40 22.66
2 NYSE FSLY Mon, May 20, 2019 24.74 25.61 23.20 24.25
1 NYSE FSLY Fri, May 17, 2019 21.50 25.67 21.41 23.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024