Fastly, Inc. (LON:0A3P)
London · Delayed Price · Currency is GBP · Price in USD 9.12
+0.07 (0.77%)
At close: Feb 11, 2026
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 10.10 | 10.15 | 9.86 | 9.95 | 9.95 | -1.50% | 12,147 |
| Dec 17, 2025 | 10.11 | 10.24 | 10.03 | 10.10 | 10.10 | 0.61% | 1,133 |
| Dec 16, 2025 | 10.15 | 10.28 | 9.96 | 10.04 | 10.04 | -4.95% | 3,118 |
| Dec 15, 2025 | 10.42 | 10.74 | 10.42 | 10.56 | 10.56 | 2.83% | 15,629 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.20 | 10.27 | 10.27 | -0.80% | 4,622 |
| Dec 11, 2025 | 10.52 | 10.58 | 10.31 | 10.36 | 10.36 | -3.70% | 13,290 |
| Dec 10, 2025 | 10.94 | 11.01 | 10.68 | 10.75 | 10.75 | -1.48% | 14,938 |
| Dec 9, 2025 | 11.25 | 11.29 | 10.87 | 10.92 | 10.92 | 2.97% | 10,149 |
| Dec 8, 2025 | 10.68 | 10.71 | 10.43 | 10.60 | 10.60 | 1.24% | 18,122 |
| Dec 5, 2025 | 11.29 | 11.40 | 10.21 | 10.47 | 10.47 | -7.22% | 36,115 |
| Dec 4, 2025 | 11.09 | 11.51 | 11.03 | 11.29 | 11.29 | -2.29% | 11,988 |
| Dec 3, 2025 | 11.74 | 11.90 | 11.32 | 11.55 | 11.55 | - | 5,324 |
| Dec 2, 2025 | 11.81 | 12.57 | 11.49 | 11.55 | 11.55 | -0.26% | 40,904 |
| Dec 1, 2025 | 11.38 | 11.58 | 11.24 | 11.58 | 11.58 | -0.57% | 43,488 |
| Nov 28, 2025 | 11.82 | 11.89 | 11.56 | 11.65 | 11.65 | 0.74% | 2,277 |