Skip to main content
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
17.11
+0.89 (5.49%)
At close: Jun 26, 2026, 4:00 PM EDT
17.10
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8117.2015.7517.1117.115.52%13,280,470
Jun 25, 202616.2616.3915.7416.2216.22-1.01%2,866,803
Jun 24, 202616.5916.8015.9516.3816.38-1.68%4,314,217
Jun 23, 202616.7217.2816.5416.6616.66-2.97%5,566,689
Jun 22, 202617.3917.7816.6817.1717.17-4.08%3,696,470
Jun 18, 202617.5818.0116.8617.9017.902.81%8,920,517
Jun 17, 202617.5618.2317.2517.4117.410.17%4,644,517
Jun 16, 202618.1618.2417.2617.3817.38-6.31%5,438,581
Jun 15, 202619.0619.4518.2818.5518.55-7,663,457
Jun 12, 202619.4719.8518.2518.5518.55-1.75%5,201,309
Jun 11, 202618.4019.0617.9318.8818.881.23%4,143,947
Jun 10, 202618.3119.3318.2418.6518.650.11%4,669,181
Jun 9, 202619.1319.3617.5018.6318.63-3.87%6,532,005
Jun 8, 202618.7219.6718.3819.3819.387.25%6,272,246
Jun 5, 202619.4219.6817.8018.0718.07-9.24%7,994,802
Jun 4, 202620.1720.7719.0119.9119.91-4.42%7,170,887
Jun 3, 202620.1921.9519.3220.8320.830.29%14,379,550
Jun 2, 202618.4222.0518.1820.7720.778.86%15,536,904
Jun 1, 202618.0319.4717.8719.0819.087.40%8,119,771
May 29, 202616.9517.9016.8017.7717.774.87%6,306,835
May 28, 202617.0217.3916.6016.9416.941.01%4,077,656
May 27, 202617.5017.5316.6916.7716.77-4.72%4,996,715
May 26, 202616.5317.7816.0117.6017.607.84%7,216,865
May 22, 202616.3416.6515.7016.3216.32-0.49%5,941,918
May 21, 202616.6616.9916.3016.4016.40-4.21%5,261,666
May 20, 202616.6617.5016.5117.1217.124.65%6,258,772
May 19, 202616.6216.9116.1816.3616.36-2.09%6,547,980
May 18, 202616.8217.0016.3516.7116.71-1.71%8,704,733
May 15, 202617.1817.5516.9117.0017.00-3.85%6,667,832
May 14, 202618.1218.1417.0217.6817.68-3.44%11,137,417
May 13, 202619.2919.2918.2118.3118.31-3.78%7,105,273
May 12, 202619.7119.8118.5219.0319.03-2.81%8,736,496
May 11, 202620.4821.5919.0519.5819.58-4.53%16,209,165
May 8, 202620.3621.0819.6020.5120.515.18%19,170,708
May 7, 202622.8022.8918.5319.5019.50-38.23%47,577,291
May 6, 202631.5032.5329.8231.5731.57-2.44%16,831,349
May 5, 202629.1132.7729.0032.3632.3617.72%13,118,134
May 4, 202627.6728.0026.5827.4927.49-2.07%6,267,928
May 1, 202625.6328.4225.6328.0728.0711.15%8,903,064
Apr 30, 202626.3926.8624.1825.2625.26-4.30%7,330,149
Apr 29, 202624.9226.4924.4426.3926.397.15%6,253,446
Apr 28, 202625.8026.8824.4424.6324.63-4.53%6,707,004
Apr 27, 202623.8525.9423.1425.8025.808.59%6,888,913
Apr 24, 202625.0525.3123.3223.7623.76-4.81%7,153,350
Apr 23, 202624.8325.0323.5824.9624.96-0.91%6,431,043
Apr 22, 202626.7027.3524.4825.1925.19-5.16%9,704,888
Apr 21, 202625.5027.3424.8526.5626.564.53%9,776,959
Apr 20, 202624.8225.9524.5825.4125.413.46%6,024,947
Apr 17, 202625.1626.2923.9724.5624.56-1.29%12,701,046
Apr 16, 202623.5725.5023.1124.8824.886.42%14,035,898
Apr 15, 202621.7623.4521.2623.3823.3811.60%14,361,036
Apr 14, 202624.5224.5720.6820.9520.95-14.03%20,696,037
Apr 13, 202623.1024.7022.2524.3724.375.64%16,619,154
Apr 10, 202630.0230.1922.6323.0723.07-21.69%38,718,533
Apr 9, 202632.7432.8027.1529.4629.46-10.05%23,880,979
Apr 8, 202634.0534.8232.4032.7532.753.64%12,979,599
Apr 7, 202631.6332.0930.5531.6031.600.19%8,144,853
Apr 6, 202633.9534.0031.0231.5431.54-5.85%10,349,929
Apr 2, 202630.8034.2230.7233.5033.503.52%12,131,727
Apr 1, 202629.9832.9529.8032.3632.3611.36%14,602,759
Mar 31, 202626.0829.1725.9029.0629.0613.87%12,949,613
Mar 30, 202628.4329.1024.6125.5225.52-6.96%13,254,197
Mar 27, 202628.1129.1826.9527.4327.43-4.06%9,811,929
Mar 26, 202629.5030.8828.3528.5928.59-4.03%12,582,319
Mar 25, 202629.4730.9528.6029.7929.795.64%13,822,092
Mar 24, 202628.5529.0527.2028.2028.20-1.91%9,988,799
Mar 23, 202625.2028.7924.8028.7528.7514.09%13,881,075
Mar 20, 202626.4826.4824.6825.2025.20-4.73%19,999,953
Mar 19, 202626.5727.1525.4726.4526.45-1.60%10,387,187
Mar 18, 202624.0327.5923.9026.8826.8811.17%15,507,042
Mar 17, 202622.2724.3222.0024.1824.186.10%9,599,029
Mar 16, 202625.0625.6022.7822.7922.79-7.28%10,815,040
Mar 13, 202624.2325.7924.2024.5824.581.49%9,640,197
Mar 12, 202623.5325.0823.4724.2224.220.71%10,239,796
Mar 11, 202622.9625.2222.9624.0524.055.76%15,225,573
Mar 10, 202622.0823.1221.1222.7422.744.17%14,716,311
Mar 9, 202619.6521.8519.3621.8321.838.39%11,029,320
Mar 6, 202619.9421.6019.8820.1420.14-1.47%13,047,388
Mar 5, 202620.0021.4519.9420.4420.442.00%11,831,518
Mar 4, 202621.0521.7519.8420.0420.04-5.18%9,833,000
Mar 3, 202620.3121.1818.6821.1421.14-0.17%17,497,082
Mar 2, 202618.7721.2318.6121.1721.1710.72%17,025,180
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%4,044,919