Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
7.16
-0.06 (-0.83%)
At close: Jul 25, 2025, 4:00 PM
7.22
+0.06 (0.84%)
After-hours: Jul 25, 2025, 7:24 PM EDT
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.18 | 7.22 | 7.07 | 7.19 | - | -0.42% | 1,451,683 |
| 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 |
| Jun 26, 2025 | 6.86 | 6.99 | 6.73 | 6.89 | 6.89 | 0.58% | 1,684,446 |
| Jun 25, 2025 | 6.96 | 7.10 | 6.85 | 6.85 | 6.85 | -1.72% | 1,963,399 |
| Jun 24, 2025 | 6.85 | 7.06 | 6.80 | 6.97 | 6.97 | 3.11% | 2,553,071 |
| Jun 23, 2025 | 6.77 | 6.79 | 6.54 | 6.76 | 6.76 | - | 2,157,057 |
| Jun 20, 2025 | 6.90 | 6.97 | 6.65 | 6.76 | 6.76 | -0.59% | 11,853,124 |
| Jun 18, 2025 | 6.61 | 6.86 | 6.52 | 6.80 | 6.80 | 2.56% | 4,155,466 |
| Jun 17, 2025 | 7.00 | 7.05 | 6.57 | 6.63 | 6.63 | -8.43% | 5,576,414 |
| Jun 16, 2025 | 7.14 | 7.26 | 7.03 | 7.24 | 7.24 | 3.13% | 2,500,982 |
| Jun 13, 2025 | 7.30 | 7.43 | 7.01 | 7.02 | 7.02 | -10.00% | 4,785,734 |
| Jun 12, 2025 | 7.91 | 8.03 | 7.80 | 7.80 | 7.80 | -2.86% | 1,177,751 |
| Jun 11, 2025 | 8.13 | 8.17 | 7.99 | 8.03 | 8.03 | -0.62% | 1,936,250 |
| Jun 10, 2025 | 8.31 | 8.34 | 7.98 | 8.08 | 8.08 | -2.42% | 2,624,695 |
| Jun 9, 2025 | 7.76 | 8.36 | 7.74 | 8.28 | 8.28 | 8.09% | 7,191,436 |
| Jun 6, 2025 | 7.62 | 7.77 | 7.61 | 7.66 | 7.66 | 1.59% | 1,506,599 |
| Jun 5, 2025 | 7.72 | 7.81 | 7.49 | 7.54 | 7.54 | -1.82% | 1,409,357 |
| Jun 4, 2025 | 7.73 | 7.83 | 7.61 | 7.68 | 7.68 | -0.52% | 1,740,138 |
| Jun 3, 2025 | 7.52 | 7.73 | 7.33 | 7.72 | 7.72 | 3.62% | 2,034,056 |
| Jun 2, 2025 | 7.30 | 7.52 | 7.18 | 7.45 | 7.45 | 2.34% | 2,452,394 |
| 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 |