Skip to main content
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
19.12
+1.16 (6.46%)
At close: Feb 27, 2026, 4:00 PM EST
19.12
0.00 (0.02%)
After-hours: Feb 27, 2026, 7:58 PM EST

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.5019.1517.1319.1219.126.46%10,230,214
Feb 26, 202618.1819.1617.5317.9617.96-1.05%9,415,715
Feb 25, 202617.6718.5617.6118.1518.152.72%8,016,171
Feb 24, 202617.0018.0516.4117.6717.673.94%10,348,434
Feb 23, 202617.5417.7416.6117.0017.00-5.97%17,898,545
Feb 20, 202617.9619.9717.9118.0818.080.06%21,631,203
Feb 19, 202618.7320.2717.9118.0718.07-4.04%28,441,060
Feb 18, 202617.5319.0217.2318.8318.836.63%16,603,138
Feb 17, 202618.2619.2716.6417.6617.66-3.29%20,959,892
Feb 13, 202616.0919.1416.0418.2618.2613.84%55,396,474
Feb 12, 202613.4917.8613.3816.0416.0472.29%116,491,671
Feb 11, 20269.309.449.029.319.312.42%16,890,627
Feb 10, 20268.809.248.769.099.094.24%3,716,293
Feb 9, 20268.499.118.228.728.721.75%4,300,363
Feb 6, 20268.058.608.008.578.577.66%3,635,260
Feb 5, 20268.188.277.877.967.96-4.21%3,483,844
Feb 4, 20268.778.788.138.318.31-5.46%4,186,240
Feb 3, 20269.189.198.468.798.79-4.77%3,930,284
Feb 2, 20269.199.549.119.239.23-0.22%2,180,015
Jan 30, 20269.509.579.119.259.25-3.85%1,975,081
Jan 29, 20269.879.879.299.629.62-3.02%2,954,648
Jan 28, 202610.4110.419.719.929.92-3.50%3,681,604
Jan 27, 202610.5810.729.8910.2810.285.11%8,151,541
Jan 26, 20269.3510.109.359.789.785.27%5,379,514
Jan 23, 20269.409.519.269.299.29-0.96%2,508,124
Jan 22, 20269.039.399.019.389.385.16%2,209,824
Jan 21, 20268.808.978.748.928.921.59%2,134,544
Jan 20, 20268.808.958.748.788.78-2.77%2,962,174
Jan 16, 20269.079.168.989.039.03-1.53%4,431,437
Jan 15, 20269.219.219.029.179.17-0.38%2,141,493
Jan 14, 20269.209.248.949.219.21-0.70%3,095,832
Jan 13, 20269.359.579.189.279.27-0.75%2,358,462
Jan 12, 20269.249.449.219.349.340.32%2,480,853
Jan 9, 20269.9810.009.289.319.31-6.43%4,262,034
Jan 8, 202610.4210.549.919.959.95-5.51%3,798,144
Jan 7, 202610.1010.6710.1010.5310.534.57%2,856,236
Jan 6, 202610.1010.129.6910.0710.07-0.98%2,638,128
Jan 5, 202610.2210.5010.0610.1710.17-0.20%6,668,483
Jan 2, 202610.3310.419.9310.1910.190.10%2,173,173
Dec 31, 202510.1210.2510.0710.1810.180.39%1,884,366
Dec 30, 202510.2210.3310.1210.1410.14-0.69%1,536,106
Dec 29, 202510.2010.3210.1310.2110.21-0.29%1,871,309
Dec 26, 202510.4710.5010.1510.2410.24-2.85%1,926,437
Dec 24, 202510.4510.6410.4010.5410.541.05%910,108
Dec 23, 202510.6110.6110.3910.4310.43-2.61%1,902,147
Dec 22, 202510.2410.7910.1110.7110.714.69%2,797,241
Dec 19, 202510.2510.3010.1210.2310.23-0.20%6,420,683
Dec 18, 202510.0710.279.8510.2510.252.40%3,023,603
Dec 17, 202510.1710.249.9910.0110.01-1.57%2,228,541
Dec 16, 202510.1510.239.9610.1710.17-1.45%3,184,526
Dec 15, 202510.7410.7510.2610.3210.322.38%4,334,640
Dec 12, 202510.4710.5310.0710.0810.08-3.36%2,578,379
Dec 11, 202510.5210.6110.2910.4310.43-1.04%3,409,200
Dec 10, 202510.8611.0810.4910.5410.54-3.13%3,809,244
Dec 9, 202511.2411.2710.8310.8810.88-2.16%4,954,733
Dec 8, 202510.5611.2510.3111.1211.125.70%19,653,300
Dec 5, 202511.3411.3610.2010.5210.52-8.68%16,637,819
Dec 4, 202511.1311.6011.0311.5211.52-1.87%8,018,844
Dec 3, 202511.7411.7411.3211.7411.740.77%3,120,089
Dec 2, 202511.9012.5911.4611.6511.65-0.94%3,990,116
Dec 1, 202511.4511.7811.2011.7611.760.86%2,935,954
Nov 28, 202511.8211.8511.5311.6611.66-1.85%1,503,203
Nov 26, 202512.2812.4111.4111.8811.88-3.73%4,468,955
Nov 25, 202511.5412.4211.3612.3412.346.20%4,500,264
Nov 24, 202510.9911.6310.9411.6211.626.51%4,210,814
Nov 21, 202510.5211.1510.2310.9110.913.51%4,891,111
Nov 20, 202511.0611.4410.4810.5410.54-3.30%3,942,916
Nov 19, 202510.4411.0010.3010.9010.903.91%4,485,162
Nov 18, 202510.1910.5810.0710.4910.490.67%4,619,192
Nov 17, 202511.4911.5110.3910.4210.42-7.21%3,732,795
Nov 14, 202510.9711.6310.9011.2311.23-1.84%3,118,584
Nov 13, 202511.7812.0911.3811.4411.44-3.87%4,679,597
Nov 12, 202512.1912.5411.8211.9011.90-0.75%5,779,281
Nov 11, 202512.0012.2411.6711.9911.990.50%4,797,661
Nov 10, 202511.7512.1611.6211.9311.933.20%5,913,428
Nov 7, 202510.7011.6610.5211.5611.565.38%7,762,638
Nov 6, 20259.7011.229.6710.9710.9735.94%21,973,550
Nov 5, 20257.968.267.958.078.071.38%4,762,993
Nov 4, 20258.068.247.967.967.96-4.21%2,822,725
Nov 3, 20258.278.348.078.318.310.24%4,458,176
Oct 31, 20258.098.368.038.298.293.88%2,068,773
Oct 30, 20258.008.177.907.987.98-0.50%1,787,809
Oct 29, 20258.298.297.928.028.02-3.26%2,284,730
Oct 28, 20258.368.468.278.298.29-0.36%1,351,794
Oct 27, 20258.458.488.288.328.32-0.12%1,519,921
Oct 24, 20258.308.458.268.338.332.08%2,744,704
Oct 23, 20258.038.258.018.168.161.37%1,104,102
Oct 22, 20258.158.247.938.058.05-2.19%2,138,812
Oct 21, 20258.338.368.188.238.23-0.60%2,013,657
Oct 20, 20257.998.337.998.288.285.34%1,795,598
Oct 17, 20257.797.937.747.867.86-1.01%2,609,191
Oct 16, 20258.418.587.927.947.94-5.25%2,521,172
Oct 15, 20258.238.538.158.388.383.84%2,238,318
Oct 14, 20258.018.277.908.078.07-1.82%2,618,613
Oct 13, 20258.368.458.128.228.22-0.12%2,475,611
Oct 10, 20258.609.118.238.238.23-3.74%4,556,472
Oct 9, 20258.498.678.408.558.55-0.35%1,876,633
Oct 8, 20258.308.608.228.588.584.25%2,243,758
Oct 7, 20258.738.767.988.238.23-4.97%4,220,872
Oct 6, 20258.929.068.558.668.66-1.93%3,632,082