Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	FSLY	12.35	12.50	12.07	12.40	-0.43	4,049,656	16,672	12.40	12.68
2024-04-24	Z	FSLY	13.00	13.14	12.54	12.83	-0.07	3,501,148	12,437	12.24	13.89
2024-04-23	Z	FSLY	12.54	13.26	12.54	12.89	0.37	2,987,768	12,797	12.01	13.38
2024-04-22	Z	FSLY	12.42	12.685	11.96	12.53	0.22	3,223,948	15,222	11.17	12.77
2024-04-19	Z	FSLY	12.25	12.53	12.1506	12.30	-0.08	3,056,435	12,004	12.00	12.27
2024-04-18	Z	FSLY	12.48	12.82	12.35	12.38	-0.14	2,216,974	11,802	12.25	12.50
2024-04-17	Z	FSLY	12.69	12.93	12.46	12.52	-0.12	2,055,269	8,881	12.51	12.87
2024-04-16	Z	FSLY	13.00	13.05	12.55	12.63	-0.50	2,944,645	13,745	12.63	12.84
2024-04-15	Z	FSLY	13.63	13.69	13.00	13.125	-0.505	3,324,835	14,595	13.11	13.35
2024-04-12	Z	FSLY	13.60	13.75	13.43	13.63	-0.105	2,809,601	10,713	13.49	13.80
2024-04-11	Z	FSLY	14.01	14.12	13.60	13.74	-0.12	3,323,685	13,935	13.56	13.93
2024-04-10	Z	FSLY	13.45	13.91	13.35	13.86	-0.13	3,488,098	13,286	13.81	13.94
2024-04-09	Z	FSLY	13.63	13.99	13.62	13.97	0.48	3,638,140	16,090	13.75	15.00
2024-04-08	Z	FSLY	13.45	13.65	13.09	13.51	0.97	5,287,479	18,129	13.25	13.57
2024-04-05	Z	FSLY	12.45	12.60	12.33	12.53	-0.07	2,303,981	9,689	12.35	26.00
2024-04-04	Z	FSLY	12.87	12.985	12.53	12.59	-0.12	2,156,514	10,065	12.50	13.87
2024-04-03	Z	FSLY	12.75	12.935	12.63	12.70	-0.24	2,485,328	10,079	12.70	12.80
2024-04-02	Z	FSLY	12.67	12.985	12.60	12.94	-0.14	3,143,077	8,535	12.76	13.12
2024-04-01	Z	FSLY	12.95	13.12	12.58	13.07	0.11	2,774,924	12,475	12.87	13.24
2024-03-29	Z	FSLY	12.67	13.11	12.62	12.97	0.3302	0	0	12.91	13.15
2024-03-28	Z	FSLY	12.67	13.11	12.62	12.97	0.3302	4,116,771	11,995	12.91	13.15
2024-03-27	Z	FSLY	12.79	12.81	12.467	12.63	0.02	2,478,102	11,371	12.58	12.79
2024-03-26	Z	FSLY	12.94	12.99	12.58	12.61	-0.12	2,456,613	11,115	12.50	13.08
2024-03-25	Z	FSLY	12.74	12.97	12.715	12.73	-0.015	1,945,123	8,927	12.56	12.92
2024-03-22	Z	FSLY	12.88	13.105	12.54	12.75	-0.12	3,232,952	11,166	12.56	12.85
2024-03-21	Z	FSLY	13.47	13.49	12.85	12.87	-0.38	3,880,757	14,003	12.70	13.50
2024-03-20	Z	FSLY	12.68	13.39	12.61	13.26	0.485	2,763,176	11,998	13.32	13.58
2024-03-19	Z	FSLY	12.62	12.855	12.40	12.77	0.03	2,659,521	11,393	12.50	13.70
2024-03-18	Z	FSLY	12.73	12.83	12.51	12.73	0.135	2,430,403	9,690	11.25	12.80
2024-03-15	Z	FSLY	12.66	12.81	12.505	12.60	-0.17	6,116,919	13,494	12.10	12.91
2024-03-14	Z	FSLY	13.13	13.19	12.59	12.77	-0.43	5,324,560	19,610	12.65	12.82
2024-03-13	Z	FSLY	13.50	13.70	13.15	13.20	-0.50	4,821,325	20,805	13.20	13.43
2024-03-12	Z	FSLY	14.03	14.25	13.67	13.70	-0.295	2,804,638	11,178	13.60	13.81
2024-03-11	Z	FSLY	13.84	14.21	13.76	13.99	0.045	4,759,655	15,439	13.20	14.21
2024-03-08	Z	FSLY	13.66	14.19	13.63	13.95	0.4475	3,290,394	16,386	13.60	14.20
2024-03-07	Z	FSLY	13.38	13.64	13.305	13.50	0.29	3,875,437	18,681	12.26	14.20
2024-03-06	Z	FSLY	13.82	13.89	13.15	13.21	-0.33	4,203,336	16,420	13.16	13.92
2024-03-05	Z	FSLY	14.00	14.01	13.36	13.54	-0.80	5,111,915	19,381	13.58	13.65
2024-03-04	Z	FSLY	14.11	14.76	13.95	14.35	0.295	5,452,202	16,301	14.12	14.46
2024-03-01	Z	FSLY	14.24	14.32	13.9201	14.03	-0.19	4,275,214	14,909	13.80	15.06
2024-02-29	Z	FSLY	14.36	14.49	14.03	14.22	0.065	7,116,645	15,579	14.15	15.42
2024-02-28	Z	FSLY	14.00	14.52	13.92	14.12	-0.09	3,948,060	13,952	14.00	15.19
2024-02-27	Z	FSLY	14.33	14.63	14.21	14.22	0.01	3,605,049	14,284	14.21	14.25
2024-02-26	Z	FSLY	13.95	14.49	13.85	14.20	-0.015	5,124,108	15,740	14.00	14.35
2024-02-23	Z	FSLY	14.63	14.79	14.10	14.21	-0.44	4,161,949	16,457	14.10	14.22
2024-02-22	Z	FSLY	14.76	14.8999	14.3801	14.65	0.20	6,431,109	22,337	14.44	15.00
2024-02-21	Z	FSLY	14.67	15.03	14.3535	14.44	-0.41	6,209,357	20,466	14.50	14.73
2024-02-20	Z	FSLY	15.60	15.80	14.775	14.84	-0.96	7,439,737	25,105	14.74	14.80
2024-02-19	Z	FSLY	16.09	16.339	15.36	15.80	-0.545	0	0	14.13	16.58
2024-02-16	Z	FSLY	16.09	16.339	15.36	15.80	-0.545	13,288,563	39,892	14.13	16.58
2024-02-15	Z	FSLY	18.07	18.42	16.26	16.34	-7.23	23,812,485	77,338	16.28	19.30
2024-02-14	Z	FSLY	23.48	23.68	22.70	23.54	0.655	8,203,952	29,692	18.17	21.80
2024-02-13	Z	FSLY	22.97	23.94	22.58	22.90	-2.11	3,810,686	19,259	23.00	23.26
2024-02-12	Z	FSLY	24.33	25.87	24.11	24.99	0.72	4,238,646	22,362	24.95	25.05
2024-02-09	Z	FSLY	24.15	24.9614	23.7755	24.26	1.01	4,431,358	22,814	24.26	24.46
2024-02-08	Z	FSLY	21.82	23.775	21.82	23.27	1.40	3,926,845	18,942	23.00	24.00
2024-02-07	Z	FSLY	21.58	21.93	21.27	21.84	0.25	2,014,273	11,017	21.20	24.08
2024-02-06	Z	FSLY	21.80	22.04	21.302	21.60	-0.14	1,795,545	9,761	21.55	22.40
2024-02-05	Z	FSLY	22.28	22.50	21.60	21.71	-0.89	3,250,701	18,054	21.65	23.57
2024-02-02	Z	FSLY	20.55	22.92	20.26	22.58	1.835	4,386,958	22,846	22.50	22.68
2024-02-01	Z	FSLY	20.30	20.81	20.10	20.74	0.62	1,319,468	8,607	19.00	21.90
2024-01-31	Z	FSLY	20.77	20.99	19.90	20.12	-1.11	2,810,590	13,884	20.09	20.50
2024-01-30	Z	FSLY	21.26	21.43	20.64	21.22	0.01	4,670,130	14,991	20.70	21.00
2024-01-29	Z	FSLY	20.66	21.41	20.5401	21.19	0.60	2,054,324	9,958	19.20	21.80