Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

27.43 -1.16 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 28.10 29.18 26.95 27.43 9,811,930 -1.16(-4.06%)
Mar 26, 2026 29.50 30.88 28.35 28.59 12,575,311 -1.20(-4.03%)
Mar 25, 2026 29.47 30.95 28.59 29.79 13,812,110 +1.59(+5.64%)
Mar 24, 2026 28.55 29.05 27.20 28.20 9,967,286 -0.55(-1.91%)
Mar 23, 2026 25.20 28.79 24.80 28.75 13,739,189 +3.55(+14.09%)
Mar 20, 2026 26.48 26.48 24.68 25.20 20,000,196 -1.25(-4.73%)
Mar 19, 2026 26.57 27.15 25.47 26.45 10,378,558 -0.43(-1.60%)
Mar 18, 2026 24.03 27.59 23.90 26.88 15,480,855 +2.70(+11.17%)
Mar 17, 2026 22.27 24.32 22.00 24.18 9,595,040 +1.39(+6.10%)
Mar 16, 2026 25.06 25.60 22.78 22.79 10,788,923 -1.79(-7.28%)
Mar 13, 2026 24.23 25.79 24.20 24.58 9,640,202 +0.36(+1.49%)
Mar 12, 2026 23.53 25.08 23.47 24.22 10,234,826 +0.17(+0.71%)
Mar 11, 2026 22.96 25.22 22.96 24.05 15,211,752 +1.31(+5.76%)
Mar 10, 2026 22.08 23.12 21.12 22.74 14,705,093 +0.91(+4.17%)
Mar 09, 2026 19.65 21.85 19.36 21.83 11,014,417 +1.69(+8.39%)
Mar 06, 2026 19.93 21.60 19.88 20.14 13,047,392 -0.30(-1.47%)
Mar 05, 2026 20.00 21.45 19.94 20.44 11,824,333 +0.40(+2.00%)
Mar 04, 2026 21.05 21.75 19.84 20.04 9,813,329 -1.10(-5.18%)
Mar 03, 2026 20.31 21.18 18.68 21.14 17,451,244 -0.04(-0.17%)
Mar 02, 2026 18.77 21.23 18.61 21.17 16,969,088 +2.05(+10.72%)
Feb 27, 2026 17.50 19.15 17.13 19.12 10,230,215 +1.16(+6.46%)
Feb 26, 2026 18.18 19.16 17.53 17.96 9,405,734 -0.19(-1.05%)
Feb 25, 2026 17.67 18.56 17.61 18.15 8,003,449 +0.48(+2.72%)
Feb 24, 2026 17.00 18.05 16.41 17.67 10,336,173 +0.67(+3.94%)
Feb 23, 2026 17.54 17.74 16.61 17.00 17,882,024 -1.08(-5.97%)
Feb 20, 2026 17.96 19.97 17.91 18.08 21,631,248 +0.01(+0.06%)
Feb 19, 2026 18.73 20.27 17.91 18.07 28,420,000 -0.76(-4.04%)
Feb 18, 2026 17.53 19.02 17.23 18.83 16,544,700 +1.17(+6.63%)
Feb 17, 2026 18.26 19.27 16.66 17.66 20,944,638 -0.60(-3.29%)
Feb 13, 2026 16.09 19.14 16.04 18.26 55,421,168 +2.22(+13.84%)
Feb 12, 2026 13.49 17.86 13.38 16.04 116,216,392 +6.73(+72.29%)
Feb 11, 2026 9.300 9.435 9.020 9.310 16,450,864 +0.22(+2.42%)
Feb 10, 2026 8.795 9.235 8.760 9.090 3,705,120 +0.37(+4.24%)
Feb 09, 2026 8.490 9.109 8.220 8.720 4,299,895 +0.15(+1.75%)
Feb 06, 2026 8.050 8.595 8.000 8.570 3,635,260 +0.61(+7.66%)
Feb 05, 2026 8.180 8.270 7.870 7.960 3,476,104 -0.35(-4.21%)
Feb 04, 2026 8.770 8.780 8.130 8.310 4,184,905 -0.48(-5.46%)
Feb 03, 2026 9.180 9.185 8.460 8.790 4,043,186 -0.44(-4.77%)
Feb 02, 2026 9.190 9.540 9.110 9.230 2,179,444 -0.02(-0.22%)
Jan 30, 2026 9.500 9.570 9.105 9.250 1,975,081 -0.37(-3.85%)
Jan 29, 2026 9.870 9.870 9.285 9.620 2,953,943 -0.30(-3.02%)
Jan 28, 2026 10.40 10.40 9.710 9.920 3,678,605 -0.36(-3.50%)
Jan 27, 2026 10.57 10.71 9.890 10.28 8,156,806 +0.50(+5.11%)
Jan 26, 2026 9.350 10.10 9.350 9.780 5,681,441 +0.49(+5.27%)
Jan 23, 2026 9.400 9.510 9.255 9.290 2,508,124 -0.09(-0.96%)
Jan 22, 2026 9.030 9.390 9.010 9.380 2,208,988 +0.46(+5.16%)
Jan 21, 2026 8.800 8.970 8.740 8.920 2,134,455 +0.14(+1.59%)
Jan 20, 2026 8.800 8.945 8.738 8.780 2,964,267 -0.25(-2.77%)
Jan 16, 2026 9.070 9.160 8.981 9.030 4,431,438 -0.14(-1.53%)
Jan 15, 2026 9.210 9.210 9.020 9.170 2,138,789 -0.04(-0.38%)
Jan 14, 2026 9.200 9.235 8.940 9.205 3,093,232 -0.06(-0.70%)
Jan 13, 2026 9.350 9.570 9.175 9.270 2,358,233 -0.07(-0.75%)
Jan 12, 2026 9.240 9.440 9.210 9.340 2,479,670 +0.03(+0.32%)
Jan 09, 2026 9.980 10.00 9.280 9.310 4,262,036 -0.64(-6.43%)
Jan 08, 2026 10.42 10.54 9.910 9.950 3,797,848 -0.58(-5.51%)
Jan 07, 2026 10.10 10.67 10.10 10.53 2,854,196 +0.46(+4.57%)
Jan 06, 2026 10.10 10.12 9.690 10.07 2,636,933 -0.10(-0.98%)
Jan 05, 2026 10.22 10.50 10.06 10.17 6,667,763 -0.02(-0.20%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.