Fastly, Inc. (LON:0A3P)
London · Delayed Price · Currency is GBP · Price in USD 21.16
+0.65 (3.17%)
At close: Mar 6, 2026
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.89 | 21.47 | 19.70 | 20.51 | 20.51 | 1.38% | 58,165 |
| Mar 4, 2026 | 21.00 | 21.67 | 20.11 | 20.23 | 20.23 | -2.65% | 71,415 |
| Mar 3, 2026 | 21.28 | 21.28 | 18.81 | 20.78 | 20.78 | 1.07% | 188,209 |
| Mar 2, 2026 | 19.50 | 20.59 | 18.38 | 20.56 | 20.56 | 12.72% | 108,269 |
| Feb 27, 2026 | 17.78 | 18.47 | 17.10 | 18.24 | 18.24 | 3.05% | 72,124 |
| Feb 26, 2026 | 18.15 | 19.13 | 17.55 | 17.70 | 17.70 | -2.16% | 72,825 |
| Feb 25, 2026 | 17.68 | 18.56 | 17.55 | 18.09 | 18.09 | 3.14% | 37,501 |
| Feb 24, 2026 | 17.20 | 17.94 | 16.40 | 17.54 | 17.54 | 1.90% | 76,740 |
| Feb 23, 2026 | 18.21 | 18.21 | 16.61 | 17.21 | 17.21 | -8.54% | 77,784 |
| Feb 20, 2026 | 18.00 | 19.91 | 17.85 | 18.82 | 18.82 | 1.38% | 118,039 |
| Feb 19, 2026 | 19.13 | 20.26 | 18.05 | 18.57 | 18.57 | -0.02% | 170,543 |
| Feb 18, 2026 | 17.62 | 18.61 | 17.23 | 18.57 | 18.57 | 4.17% | 70,366 |
| Feb 17, 2026 | 18.67 | 19.08 | 16.71 | 17.83 | 17.83 | -4.97% | 156,860 |
| Feb 13, 2026 | 16.38 | 18.77 | 15.95 | 18.76 | 18.76 | 9.89% | 638,989 |
| Feb 12, 2026 | 12.40 | 17.27 | 12.31 | 17.07 | 17.07 | 87.17% | 1,283,373 |
| Feb 11, 2026 | 9.49 | 9.63 | 9.06 | 9.12 | 9.12 | 0.77% | 73,995 |
| Feb 10, 2026 | 8.72 | 9.22 | 8.72 | 9.05 | 9.05 | 0.78% | 1,636 |
| Feb 9, 2026 | 8.49 | 9.10 | 8.30 | 8.98 | 8.98 | 7.17% | 2,477 |
| Feb 6, 2026 | 8.00 | 8.38 | 8.00 | 8.38 | 8.38 | 3.96% | 6,721 |
| Feb 5, 2026 | 8.34 | 8.34 | 8.00 | 8.06 | 8.06 | -1.95% | 1,955 |
| Feb 4, 2026 | 8.75 | 8.92 | 8.13 | 8.22 | 8.22 | -4.70% | 6,617 |
| Feb 3, 2026 | 9.17 | 9.22 | 8.46 | 8.63 | 8.63 | -8.08% | 10,414 |
| Feb 2, 2026 | 9.06 | 9.52 | 9.06 | 9.38 | 9.38 | 2.23% | 8,342 |
| Jan 30, 2026 | 9.50 | 9.60 | 9.12 | 9.18 | 9.18 | -2.97% | 11,539 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.29 | 9.46 | 9.46 | -4.55% | 17,789 |
| Jan 28, 2026 | 10.40 | 10.40 | 9.90 | 9.91 | 9.91 | -6.78% | 6,584 |
| Jan 27, 2026 | 10.18 | 10.69 | 9.90 | 10.63 | 10.63 | 5.62% | 66,997 |
| Jan 26, 2026 | 9.25 | 10.07 | 9.25 | 10.07 | 10.07 | 8.09% | 13,174 |
| Jan 23, 2026 | 9.33 | 9.47 | 9.31 | 9.31 | 9.31 | 0.80% | 2,526 |
| Jan 22, 2026 | 9.05 | 9.26 | 9.03 | 9.24 | 9.24 | 5.67% | 12,682 |
| Jan 21, 2026 | 8.80 | 8.95 | 8.74 | 8.74 | 8.74 | -0.72% | 9,395 |
| Jan 20, 2026 | 8.66 | 8.90 | 8.66 | 8.81 | 8.81 | -2.76% | 5,783 |
| Jan 16, 2026 | 9.17 | 9.26 | 8.99 | 9.06 | 9.06 | -0.73% | 6,392 |
| Jan 15, 2026 | 9.05 | 9.23 | 9.03 | 9.12 | 9.12 | 1.52% | 8,134 |
| Jan 14, 2026 | 9.20 | 9.22 | 8.95 | 8.99 | 8.99 | -2.34% | 7,231 |
| Jan 13, 2026 | 9.41 | 9.51 | 9.20 | 9.20 | 9.20 | -1.92% | 8,626 |
| Jan 12, 2026 | 9.25 | 9.41 | 9.23 | 9.38 | 9.38 | -0.58% | 2,738 |
| Jan 9, 2026 | 9.97 | 9.99 | 9.44 | 9.44 | 9.44 | -8.03% | 19,623 |
| Jan 8, 2026 | 10.48 | 10.53 | 10.17 | 10.26 | 10.26 | -2.88% | 7,491 |
| Jan 7, 2026 | 10.10 | 10.67 | 10.10 | 10.56 | 10.56 | 6.29% | 18,817 |
| Jan 6, 2026 | 10.25 | 10.25 | 9.70 | 9.94 | 9.94 | -2.47% | 18,571 |
| Jan 5, 2026 | 10.24 | 10.50 | 10.13 | 10.19 | 10.19 | 0.60% | 6,019 |
| Jan 2, 2026 | 10.18 | 10.38 | 9.96 | 10.13 | 10.13 | -0.70% | 1,867 |
| Dec 31, 2025 | 10.12 | 10.20 | 10.08 | 10.20 | 10.20 | 0.28% | 2,092 |
| Dec 30, 2025 | 10.17 | 10.29 | 10.14 | 10.17 | 10.17 | 0.07% | 1,363 |
| Dec 29, 2025 | 10.19 | 10.33 | 10.13 | 10.17 | 10.17 | -3.67% | 4,983 |
| Dec 24, 2025 | 10.68 | 10.68 | 10.40 | 10.55 | 10.55 | 1.03% | 4,314 |
| Dec 23, 2025 | 10.53 | 10.63 | 10.40 | 10.44 | 10.44 | -2.31% | 13,684 |
| Dec 22, 2025 | 10.38 | 10.72 | 10.13 | 10.69 | 10.69 | 5.14% | 13,251 |
| Dec 19, 2025 | 10.26 | 10.26 | 10.13 | 10.17 | 10.17 | 2.20% | 5,986 |