Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.68
+0.06 (0.79%)
At close: May 9, 2025, 4:00 PM
7.60
-0.08 (-1.04%)
After-hours: May 9, 2025, 7:58 PM EDT

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20257.677.807.537.687.680.79%3,805,309
May 8, 20256.777.666.717.627.6226.37%10,135,531
May 7, 20255.886.145.846.036.033.43%6,930,287
May 6, 20255.705.905.635.835.830.52%3,664,982
May 5, 20255.695.935.665.805.80-1.02%1,832,908
May 2, 20255.945.965.835.865.861.38%1,768,760
May 1, 20256.006.005.765.785.780.52%1,818,718
Apr 30, 20255.665.785.585.755.75-2.38%1,690,159
Apr 29, 20255.866.005.845.895.890.68%1,340,993
Apr 28, 20255.915.975.815.855.85-0.34%1,620,278
Apr 25, 20255.825.915.745.875.870.34%1,248,604
Apr 24, 20255.555.865.525.855.856.36%1,575,750
Apr 23, 20255.625.755.465.505.502.61%2,177,659
Apr 22, 20255.285.425.185.365.363.08%1,947,648
Apr 21, 20255.265.355.135.205.20-3.53%1,306,573
Apr 17, 20255.325.425.235.395.391.32%1,840,711
Apr 16, 20255.225.445.215.325.32-0.93%1,869,135
Apr 15, 20255.365.535.255.375.37-2,651,058
Apr 14, 20255.685.765.375.375.37-2.01%2,606,152
Apr 11, 20255.365.485.195.485.481.86%1,896,622
Apr 10, 20255.595.605.235.385.38-7.24%2,434,706
Apr 9, 20254.925.924.905.805.8016.00%4,453,591
Apr 8, 20255.295.354.875.005.00-2.53%4,940,971
Apr 7, 20254.925.344.655.135.13-0.58%5,161,270
Apr 4, 20255.645.695.015.165.16-13.13%3,956,769
Apr 3, 20256.256.265.925.945.94-10.14%2,712,227
Apr 2, 20256.336.636.336.616.612.96%1,866,926
Apr 1, 20256.416.456.246.426.421.42%1,496,499
Mar 31, 20256.306.436.186.336.33-2.76%2,495,411
Mar 28, 20256.676.746.356.516.51-2.69%2,427,719
Mar 27, 20256.866.906.686.696.69-2.62%1,366,868
Mar 26, 20257.047.136.816.876.87-2.41%2,096,749
Mar 25, 20257.337.377.027.047.04-2.49%2,153,223
Mar 24, 20257.337.347.097.227.221.55%2,541,490
Mar 21, 20256.857.206.807.117.111.57%7,629,971
Mar 20, 20256.907.076.857.007.00-1.55%2,772,910
Mar 19, 20257.127.357.007.117.110.42%2,484,031
Mar 18, 20257.157.257.037.087.08-2.34%2,685,792
Mar 17, 20256.897.416.877.257.255.84%3,546,204
Mar 14, 20256.746.916.736.856.853.79%1,689,983
Mar 13, 20256.696.766.586.606.60-2.37%1,423,937
Mar 12, 20256.766.956.656.766.762.74%2,348,782
Mar 11, 20256.606.816.366.586.58-0.30%4,311,107
Mar 10, 20256.476.786.456.606.60-0.60%4,260,162
Mar 7, 20256.436.736.326.646.642.15%3,679,891
Mar 6, 20256.786.876.436.506.50-7.01%3,407,084
Mar 5, 20256.687.046.576.996.995.91%2,979,507
Mar 4, 20256.396.736.316.606.600.92%5,482,827
Mar 3, 20256.877.076.536.546.54-3.96%3,652,879
Feb 28, 20256.646.826.546.816.811.19%3,819,703