Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.28
-0.06 (-0.82%)
At close: May 30, 2025, 4:00 PM
7.15
-0.13 (-1.85%)
After-hours: May 30, 2025, 7:47 PM EDT
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.28 | 7.37 | 7.17 | 7.28 | 7.28 | -0.82% | 1,302,554 |
| May 29, 2025 | 7.40 | 7.44 | 7.29 | 7.34 | 7.34 | 0.41% | 1,335,136 |
| May 28, 2025 | 7.42 | 7.45 | 7.27 | 7.31 | 7.31 | -0.95% | 1,666,604 |
| May 27, 2025 | 7.30 | 7.45 | 7.20 | 7.38 | 7.38 | 2.64% | 1,952,793 |
| May 23, 2025 | 7.19 | 7.33 | 7.17 | 7.19 | 7.19 | -3.36% | 1,301,684 |
| May 22, 2025 | 7.30 | 7.55 | 7.24 | 7.44 | 7.44 | 1.92% | 1,544,735 |
| May 21, 2025 | 7.57 | 7.60 | 7.24 | 7.30 | 7.30 | -5.07% | 1,914,174 |
| May 20, 2025 | 7.70 | 7.78 | 7.62 | 7.69 | 7.69 | -0.77% | 1,587,011 |
| May 19, 2025 | 7.76 | 7.86 | 7.66 | 7.75 | 7.75 | -3.73% | 2,135,274 |
| May 16, 2025 | 8.19 | 8.19 | 7.92 | 8.05 | 8.05 | 0.12% | 2,588,029 |
| May 15, 2025 | 8.20 | 8.23 | 8.00 | 8.04 | 8.04 | -2.78% | 2,219,487 |
| May 14, 2025 | 8.27 | 8.35 | 8.18 | 8.27 | 8.27 | 1.22% | 3,244,994 |
| May 13, 2025 | 8.20 | 8.32 | 8.11 | 8.17 | 8.17 | 0.86% | 3,076,125 |
| May 12, 2025 | 7.83 | 8.15 | 7.76 | 8.10 | 8.10 | 5.47% | 3,531,589 |
| May 9, 2025 | 7.67 | 7.80 | 7.53 | 7.68 | 7.68 | 0.79% | 3,805,309 |
| May 8, 2025 | 6.77 | 7.66 | 6.71 | 7.62 | 7.62 | 26.37% | 10,135,531 |
| May 7, 2025 | 5.88 | 6.14 | 5.84 | 6.03 | 6.03 | 3.43% | 6,930,287 |
| May 6, 2025 | 5.70 | 5.90 | 5.63 | 5.83 | 5.83 | 0.52% | 3,664,982 |
| May 5, 2025 | 5.69 | 5.93 | 5.66 | 5.80 | 5.80 | -1.02% | 1,832,908 |
| May 2, 2025 | 5.94 | 5.96 | 5.83 | 5.86 | 5.86 | 1.38% | 1,768,760 |
| May 1, 2025 | 6.00 | 6.00 | 5.76 | 5.78 | 5.78 | 0.52% | 1,818,718 |
| Apr 30, 2025 | 5.66 | 5.78 | 5.58 | 5.75 | 5.75 | -2.38% | 1,690,159 |
| Apr 29, 2025 | 5.86 | 6.00 | 5.84 | 5.89 | 5.89 | 0.68% | 1,340,993 |
| Apr 28, 2025 | 5.91 | 5.97 | 5.81 | 5.85 | 5.85 | -0.34% | 1,620,278 |
| Apr 25, 2025 | 5.82 | 5.91 | 5.74 | 5.87 | 5.87 | 0.34% | 1,248,604 |
| Apr 24, 2025 | 5.55 | 5.86 | 5.52 | 5.85 | 5.85 | 6.36% | 1,575,750 |
| Apr 23, 2025 | 5.62 | 5.75 | 5.46 | 5.50 | 5.50 | 2.61% | 2,177,659 |
| Apr 22, 2025 | 5.28 | 5.42 | 5.18 | 5.36 | 5.36 | 3.08% | 1,947,648 |
| Apr 21, 2025 | 5.26 | 5.35 | 5.13 | 5.20 | 5.20 | -3.53% | 1,306,573 |
| Apr 17, 2025 | 5.32 | 5.42 | 5.23 | 5.39 | 5.39 | 1.32% | 1,840,711 |
| Apr 16, 2025 | 5.22 | 5.44 | 5.21 | 5.32 | 5.32 | -0.93% | 1,869,135 |
| Apr 15, 2025 | 5.36 | 5.53 | 5.25 | 5.37 | 5.37 | - | 2,651,058 |
| Apr 14, 2025 | 5.68 | 5.76 | 5.37 | 5.37 | 5.37 | -2.01% | 2,606,152 |
| Apr 11, 2025 | 5.36 | 5.48 | 5.19 | 5.48 | 5.48 | 1.86% | 1,896,622 |
| Apr 10, 2025 | 5.59 | 5.60 | 5.23 | 5.38 | 5.38 | -7.24% | 2,434,706 |
| Apr 9, 2025 | 4.92 | 5.92 | 4.90 | 5.80 | 5.80 | 16.00% | 4,453,591 |
| Apr 8, 2025 | 5.29 | 5.35 | 4.87 | 5.00 | 5.00 | -2.53% | 4,940,971 |
| Apr 7, 2025 | 4.92 | 5.34 | 4.65 | 5.13 | 5.13 | -0.58% | 5,161,270 |
| Apr 4, 2025 | 5.64 | 5.69 | 5.01 | 5.16 | 5.16 | -13.13% | 3,956,769 |
| Apr 3, 2025 | 6.25 | 6.26 | 5.92 | 5.94 | 5.94 | -10.14% | 2,712,227 |
| Apr 2, 2025 | 6.33 | 6.63 | 6.33 | 6.61 | 6.61 | 2.96% | 1,866,926 |
| Apr 1, 2025 | 6.41 | 6.45 | 6.24 | 6.42 | 6.42 | 1.42% | 1,496,499 |
| Mar 31, 2025 | 6.30 | 6.43 | 6.18 | 6.33 | 6.33 | -2.76% | 2,495,411 |
| Mar 28, 2025 | 6.67 | 6.74 | 6.35 | 6.51 | 6.51 | -2.69% | 2,427,719 |
| Mar 27, 2025 | 6.86 | 6.90 | 6.68 | 6.69 | 6.69 | -2.62% | 1,366,868 |
| Mar 26, 2025 | 7.04 | 7.13 | 6.81 | 6.87 | 6.87 | -2.41% | 2,096,749 |
| Mar 25, 2025 | 7.33 | 7.37 | 7.02 | 7.04 | 7.04 | -2.49% | 2,153,223 |
| Mar 24, 2025 | 7.33 | 7.34 | 7.09 | 7.22 | 7.22 | 1.55% | 2,541,490 |
| Mar 21, 2025 | 6.85 | 7.20 | 6.80 | 7.11 | 7.11 | 1.57% | 7,629,971 |
| Mar 20, 2025 | 6.90 | 7.07 | 6.85 | 7.00 | 7.00 | -1.55% | 2,772,910 |