Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.42
-0.01 (-0.13%)
Sep 8, 2025, 11:11 AM - Market open
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.45 | 7.45 | 7.41 | 7.41 | - | -0.27% | 57,270 |
| 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 |
| Jul 25, 2025 | 7.18 | 7.22 | 7.07 | 7.16 | 7.16 | -0.83% | 2,036,060 |
| Jul 24, 2025 | 7.26 | 7.32 | 7.16 | 7.22 | 7.22 | -1.10% | 1,900,847 |
| Jul 23, 2025 | 7.23 | 7.39 | 7.10 | 7.30 | 7.30 | 1.67% | 2,325,486 |
| Jul 22, 2025 | 7.12 | 7.33 | 7.06 | 7.18 | 7.18 | 0.42% | 1,999,594 |
| Jul 21, 2025 | 7.21 | 7.35 | 7.10 | 7.15 | 7.15 | 0.42% | 1,952,477 |
| Jul 18, 2025 | 6.86 | 7.14 | 6.78 | 7.12 | 7.12 | 3.94% | 2,351,197 |
| Jul 17, 2025 | 6.83 | 6.96 | 6.80 | 6.85 | 6.85 | 0.44% | 1,733,036 |
| Jul 16, 2025 | 6.87 | 6.89 | 6.61 | 6.82 | 6.82 | -0.15% | 1,733,421 |
| Jul 15, 2025 | 6.86 | 6.91 | 6.70 | 6.83 | 6.83 | 0.44% | 2,270,662 |
| Jul 14, 2025 | 6.71 | 6.83 | 6.68 | 6.80 | 6.80 | 1.34% | 1,869,823 |
| Jul 11, 2025 | 6.86 | 6.88 | 6.66 | 6.71 | 6.71 | -3.17% | 2,015,864 |
| Jul 10, 2025 | 7.13 | 7.15 | 6.93 | 6.93 | 6.93 | -2.39% | 1,756,696 |
| Jul 9, 2025 | 7.31 | 7.33 | 7.09 | 7.10 | 7.10 | -2.87% | 1,747,301 |
| Jul 8, 2025 | 7.12 | 7.38 | 7.08 | 7.31 | 7.31 | 3.69% | 2,353,899 |
| Jul 7, 2025 | 6.94 | 7.13 | 6.90 | 7.05 | 7.05 | 0.28% | 1,976,529 |
| Jul 3, 2025 | 6.98 | 7.19 | 6.97 | 7.03 | 7.03 | 1.59% | 1,303,911 |
| Jul 2, 2025 | 6.93 | 7.02 | 6.86 | 6.92 | 6.92 | -0.86% | 2,277,683 |
| Jul 1, 2025 | 6.98 | 7.08 | 6.84 | 6.98 | 6.98 | -1.13% | 1,844,080 |
| Jun 30, 2025 | 7.00 | 7.10 | 6.92 | 7.06 | 7.06 | 2.02% | 2,401,720 |
| Jun 27, 2025 | 6.89 | 6.99 | 6.82 | 6.92 | 6.92 | 0.44% | 5,228,781 |