Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
8.66
-0.17 (-1.93%)
At close: Oct 6, 2025, 4:00 PM EDT
8.64
-0.02 (-0.23%)
After-hours: Oct 6, 2025, 7:51 PM EDT
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 3.07% | 2,802,487 |
| Aug 27, 2025 | 7.30 | 7.55 | 7.20 | 7.49 | 7.49 | 3.03% | 2,326,603 |
| Aug 26, 2025 | 7.24 | 7.47 | 7.24 | 7.27 | 7.27 | 0.28% | 2,096,163 |
| Aug 25, 2025 | 7.46 | 7.47 | 7.24 | 7.25 | 7.25 | -3.33% | 1,495,763 |
| Aug 22, 2025 | 7.36 | 7.60 | 7.28 | 7.50 | 7.50 | 3.73% | 2,265,122 |
| Aug 21, 2025 | 7.15 | 7.30 | 7.01 | 7.23 | 7.23 | 0.42% | 2,127,982 |
| Aug 20, 2025 | 7.32 | 7.34 | 6.98 | 7.20 | 7.20 | -2.83% | 2,394,586 |
| Aug 19, 2025 | 7.10 | 7.54 | 7.10 | 7.41 | 7.41 | 4.66% | 4,292,305 |
| Aug 18, 2025 | 6.88 | 7.19 | 6.84 | 7.08 | 7.08 | 1.87% | 3,090,871 |
| Aug 15, 2025 | 6.93 | 7.07 | 6.91 | 6.95 | 6.95 | 0.58% | 2,052,186 |
| Aug 14, 2025 | 7.09 | 7.18 | 6.90 | 6.91 | 6.91 | -4.56% | 1,926,151 |
| Aug 13, 2025 | 6.96 | 7.25 | 6.87 | 7.24 | 7.24 | 5.69% | 2,608,586 |
| Aug 12, 2025 | 6.75 | 6.92 | 6.70 | 6.85 | 6.85 | 1.63% | 2,448,898 |
| Aug 11, 2025 | 6.93 | 6.97 | 6.72 | 6.74 | 6.74 | -3.58% | 3,345,387 |
| Aug 8, 2025 | 7.41 | 7.57 | 6.97 | 6.99 | 6.99 | -6.30% | 3,628,603 |
| Aug 7, 2025 | 7.53 | 7.78 | 7.20 | 7.46 | 7.46 | 14.42% | 10,471,270 |
| Aug 6, 2025 | 6.38 | 6.57 | 6.31 | 6.52 | 6.52 | 2.19% | 4,252,111 |
| Aug 5, 2025 | 6.59 | 6.59 | 6.33 | 6.38 | 6.38 | -1.39% | 2,738,484 |
| Aug 4, 2025 | 6.51 | 6.56 | 6.42 | 6.47 | 6.47 | 1.73% | 2,128,271 |
| Aug 1, 2025 | 6.61 | 6.61 | 6.29 | 6.36 | 6.36 | -6.33% | 2,930,002 |
| Jul 31, 2025 | 6.92 | 6.96 | 6.76 | 6.79 | 6.79 | -0.88% | 1,590,685 |
| Jul 30, 2025 | 6.97 | 7.02 | 6.73 | 6.85 | 6.85 | -2.00% | 2,127,563 |
| Jul 29, 2025 | 7.32 | 7.36 | 6.89 | 6.99 | 6.99 | -3.85% | 2,327,123 |
| Jul 28, 2025 | 7.15 | 7.43 | 7.14 | 7.27 | 7.27 | 1.54% | 2,257,578 |