Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
11.56
+0.59 (5.38%)
At close: Nov 7, 2025, 4:00 PM EST
11.59
+0.03 (0.26%)
After-hours: Nov 7, 2025, 7:56 PM EST
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.70 | 11.66 | 10.52 | 11.56 | 11.56 | 5.38% | 7,742,224 |
| Nov 6, 2025 | 9.70 | 11.22 | 9.67 | 10.97 | 10.97 | 35.94% | 21,973,550 |
| Nov 5, 2025 | 7.96 | 8.26 | 7.95 | 8.07 | 8.07 | 1.38% | 4,762,993 |
| Nov 4, 2025 | 8.06 | 8.24 | 7.96 | 7.96 | 7.96 | -4.21% | 2,822,725 |
| Nov 3, 2025 | 8.27 | 8.34 | 8.07 | 8.31 | 8.31 | 0.24% | 4,458,176 |
| Oct 31, 2025 | 8.09 | 8.36 | 8.03 | 8.29 | 8.29 | 3.88% | 2,068,773 |
| Oct 30, 2025 | 8.00 | 8.17 | 7.90 | 7.98 | 7.98 | -0.50% | 1,787,809 |
| Oct 29, 2025 | 8.29 | 8.29 | 7.92 | 8.02 | 8.02 | -3.26% | 2,284,730 |
| Oct 28, 2025 | 8.36 | 8.46 | 8.27 | 8.29 | 8.29 | -0.36% | 1,351,794 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.28 | 8.32 | 8.32 | -0.12% | 1,519,921 |
| Oct 24, 2025 | 8.30 | 8.45 | 8.26 | 8.33 | 8.33 | 2.08% | 2,744,704 |
| Oct 23, 2025 | 8.03 | 8.25 | 8.01 | 8.16 | 8.16 | 1.37% | 1,104,102 |
| Oct 22, 2025 | 8.15 | 8.24 | 7.93 | 8.05 | 8.05 | -2.19% | 2,138,812 |
| Oct 21, 2025 | 8.33 | 8.36 | 8.18 | 8.23 | 8.23 | -0.60% | 2,013,657 |
| Oct 20, 2025 | 7.99 | 8.33 | 7.99 | 8.28 | 8.28 | 5.34% | 1,795,598 |
| Oct 17, 2025 | 7.79 | 7.93 | 7.74 | 7.86 | 7.86 | -1.01% | 2,609,191 |
| Oct 16, 2025 | 8.41 | 8.58 | 7.92 | 7.94 | 7.94 | -5.25% | 2,521,172 |
| Oct 15, 2025 | 8.23 | 8.53 | 8.15 | 8.38 | 8.38 | 3.84% | 2,238,318 |
| Oct 14, 2025 | 8.01 | 8.27 | 7.90 | 8.07 | 8.07 | -1.82% | 2,618,613 |
| Oct 13, 2025 | 8.36 | 8.45 | 8.12 | 8.22 | 8.22 | -0.12% | 2,475,611 |
| Oct 10, 2025 | 8.60 | 9.11 | 8.23 | 8.23 | 8.23 | -3.74% | 4,556,472 |
| Oct 9, 2025 | 8.49 | 8.67 | 8.40 | 8.55 | 8.55 | -0.35% | 1,876,633 |
| Oct 8, 2025 | 8.30 | 8.60 | 8.22 | 8.58 | 8.58 | 4.25% | 2,243,758 |
| Oct 7, 2025 | 8.73 | 8.76 | 7.98 | 8.23 | 8.23 | -4.97% | 4,220,872 |
| Oct 6, 2025 | 8.92 | 9.06 | 8.55 | 8.66 | 8.66 | -1.93% | 3,632,082 |
| Oct 3, 2025 | 9.08 | 9.17 | 8.59 | 8.83 | 8.83 | -2.43% | 3,271,311 |
| Oct 2, 2025 | 8.74 | 9.18 | 8.61 | 9.05 | 9.05 | 4.75% | 3,822,990 |
| Oct 1, 2025 | 8.35 | 8.97 | 8.35 | 8.64 | 8.64 | 1.05% | 5,008,912 |
| Sep 30, 2025 | 8.66 | 8.74 | 8.28 | 8.55 | 8.55 | -1.38% | 2,494,930 |
| Sep 29, 2025 | 8.57 | 9.00 | 8.35 | 8.67 | 8.67 | 2.00% | 4,782,876 |
| Sep 26, 2025 | 8.33 | 8.54 | 8.25 | 8.50 | 8.50 | 1.92% | 1,944,417 |
| Sep 25, 2025 | 8.32 | 8.49 | 8.16 | 8.34 | 8.34 | -1.42% | 2,123,654 |
| Sep 24, 2025 | 8.69 | 8.75 | 8.37 | 8.46 | 8.46 | -1.17% | 2,518,755 |
| Sep 23, 2025 | 8.79 | 9.08 | 8.49 | 8.56 | 8.56 | -2.28% | 3,770,927 |
| Sep 22, 2025 | 8.54 | 8.81 | 8.41 | 8.76 | 8.76 | 1.51% | 2,345,512 |
| Sep 19, 2025 | 8.93 | 8.95 | 8.51 | 8.63 | 8.63 | -3.58% | 14,508,498 |
| Sep 18, 2025 | 8.85 | 8.99 | 8.71 | 8.95 | 8.95 | 3.71% | 3,846,669 |
| Sep 17, 2025 | 8.33 | 8.83 | 8.30 | 8.63 | 8.63 | 2.49% | 4,793,149 |
| Sep 16, 2025 | 8.63 | 8.67 | 8.25 | 8.42 | 8.42 | -3.88% | 6,003,927 |
| Sep 15, 2025 | 7.86 | 9.10 | 7.84 | 8.76 | 8.76 | 13.32% | 9,577,333 |
| Sep 12, 2025 | 7.85 | 7.85 | 7.62 | 7.73 | 7.73 | -2.03% | 1,708,229 |
| Sep 11, 2025 | 7.45 | 7.90 | 7.43 | 7.89 | 7.89 | 7.20% | 2,544,359 |
| Sep 10, 2025 | 7.66 | 7.80 | 7.29 | 7.36 | 7.36 | -3.79% | 2,466,798 |
| Sep 9, 2025 | 7.44 | 7.67 | 7.40 | 7.65 | 7.65 | 1.73% | 1,826,151 |
| Sep 8, 2025 | 7.47 | 7.54 | 7.30 | 7.52 | 7.52 | 1.21% | 1,615,126 |
| Sep 5, 2025 | 7.40 | 7.62 | 7.30 | 7.43 | 7.43 | 1.78% | 2,162,599 |
| Sep 4, 2025 | 7.31 | 7.36 | 7.06 | 7.30 | 7.30 | -0.82% | 2,428,034 |
| Sep 3, 2025 | 7.45 | 7.54 | 7.28 | 7.36 | 7.36 | -1.21% | 1,971,302 |
| Sep 2, 2025 | 7.45 | 7.51 | 7.26 | 7.45 | 7.45 | -2.10% | 2,508,517 |
| Aug 29, 2025 | 7.70 | 7.72 | 7.53 | 7.61 | 7.61 | -1.42% | 2,568,575 |