Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
20.04
-1.10 (-5.18%)
At close: Mar 4, 2026, 4:00 PM EST
20.06
+0.02 (0.10%)
After-hours: Mar 4, 2026, 4:42 PM EST
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 21.05 | 21.75 | 19.84 | 20.04 | 20.04 | -5.18% | 9,781,857 |
| Mar 3, 2026 | 20.31 | 21.18 | 18.68 | 21.14 | 21.14 | -0.17% | 17,266,953 |
| Mar 2, 2026 | 18.77 | 21.23 | 18.61 | 21.17 | 21.17 | 10.72% | 16,916,399 |
| Feb 27, 2026 | 17.50 | 19.15 | 17.13 | 19.12 | 19.12 | 6.46% | 10,230,214 |
| Feb 26, 2026 | 18.18 | 19.16 | 17.53 | 17.96 | 17.96 | -1.05% | 9,415,715 |
| Feb 25, 2026 | 17.67 | 18.56 | 17.61 | 18.15 | 18.15 | 2.72% | 8,016,171 |
| Feb 24, 2026 | 17.00 | 18.05 | 16.41 | 17.67 | 17.67 | 3.94% | 10,348,434 |
| Feb 23, 2026 | 17.54 | 17.74 | 16.61 | 17.00 | 17.00 | -5.97% | 17,898,545 |
| Feb 20, 2026 | 17.96 | 19.97 | 17.91 | 18.08 | 18.08 | 0.06% | 21,631,203 |
| Feb 19, 2026 | 18.73 | 20.27 | 17.91 | 18.07 | 18.07 | -4.04% | 28,441,060 |
| Feb 18, 2026 | 17.53 | 19.02 | 17.23 | 18.83 | 18.83 | 6.63% | 16,603,138 |
| Feb 17, 2026 | 18.26 | 19.27 | 16.64 | 17.66 | 17.66 | -3.29% | 20,959,892 |
| Feb 13, 2026 | 16.09 | 19.14 | 16.04 | 18.26 | 18.26 | 13.84% | 55,396,474 |
| Feb 12, 2026 | 13.49 | 17.86 | 13.38 | 16.04 | 16.04 | 72.29% | 116,491,671 |
| Feb 11, 2026 | 9.30 | 9.44 | 9.02 | 9.31 | 9.31 | 2.42% | 16,890,627 |
| Feb 10, 2026 | 8.80 | 9.24 | 8.76 | 9.09 | 9.09 | 4.24% | 3,716,293 |
| Feb 9, 2026 | 8.49 | 9.11 | 8.22 | 8.72 | 8.72 | 1.75% | 4,300,363 |
| Feb 6, 2026 | 8.05 | 8.60 | 8.00 | 8.57 | 8.57 | 7.66% | 3,635,260 |
| Feb 5, 2026 | 8.18 | 8.27 | 7.87 | 7.96 | 7.96 | -4.21% | 3,483,844 |
| Feb 4, 2026 | 8.77 | 8.78 | 8.13 | 8.31 | 8.31 | -5.46% | 4,186,240 |
| Feb 3, 2026 | 9.18 | 9.19 | 8.46 | 8.79 | 8.79 | -4.77% | 4,044,919 |
| Feb 2, 2026 | 9.19 | 9.54 | 9.11 | 9.23 | 9.23 | -0.22% | 2,180,015 |
| Jan 30, 2026 | 9.50 | 9.57 | 9.11 | 9.25 | 9.25 | -3.85% | 1,975,081 |
| Jan 29, 2026 | 9.87 | 9.87 | 9.29 | 9.62 | 9.62 | -3.02% | 2,954,648 |
| Jan 28, 2026 | 10.41 | 10.41 | 9.71 | 9.92 | 9.92 | -3.50% | 3,681,604 |
| Jan 27, 2026 | 10.58 | 10.72 | 9.89 | 10.28 | 10.28 | 5.11% | 8,177,798 |
| Jan 26, 2026 | 9.35 | 10.10 | 9.35 | 9.78 | 9.78 | 5.27% | 5,379,514 |
| Jan 23, 2026 | 9.40 | 9.51 | 9.26 | 9.29 | 9.29 | -0.96% | 2,508,124 |
| Jan 22, 2026 | 9.03 | 9.39 | 9.01 | 9.38 | 9.38 | 5.16% | 2,209,824 |
| Jan 21, 2026 | 8.80 | 8.97 | 8.74 | 8.92 | 8.92 | 1.59% | 2,134,544 |
| Jan 20, 2026 | 8.80 | 8.95 | 8.74 | 8.78 | 8.78 | -2.77% | 2,965,905 |
| Jan 16, 2026 | 9.07 | 9.16 | 8.98 | 9.03 | 9.03 | -1.53% | 4,431,437 |
| Jan 15, 2026 | 9.21 | 9.21 | 9.02 | 9.17 | 9.17 | -0.38% | 2,141,493 |
| Jan 14, 2026 | 9.20 | 9.24 | 8.94 | 9.21 | 9.21 | -0.70% | 3,095,832 |
| Jan 13, 2026 | 9.35 | 9.57 | 9.18 | 9.27 | 9.27 | -0.75% | 2,358,462 |
| Jan 12, 2026 | 9.24 | 9.44 | 9.21 | 9.34 | 9.34 | 0.32% | 2,480,853 |
| Jan 9, 2026 | 9.98 | 10.00 | 9.28 | 9.31 | 9.31 | -6.43% | 4,262,034 |
| Jan 8, 2026 | 10.42 | 10.54 | 9.91 | 9.95 | 9.95 | -5.51% | 3,798,144 |
| Jan 7, 2026 | 10.10 | 10.67 | 10.10 | 10.53 | 10.53 | 4.57% | 2,856,236 |
| Jan 6, 2026 | 10.10 | 10.12 | 9.69 | 10.07 | 10.07 | -0.98% | 2,638,128 |
| Jan 5, 2026 | 10.22 | 10.50 | 10.06 | 10.17 | 10.17 | -0.20% | 6,668,483 |
| Jan 2, 2026 | 10.33 | 10.41 | 9.93 | 10.19 | 10.19 | 0.10% | 2,173,173 |
| Dec 31, 2025 | 10.12 | 10.25 | 10.07 | 10.18 | 10.18 | 0.39% | 1,884,366 |
| Dec 30, 2025 | 10.22 | 10.33 | 10.12 | 10.14 | 10.14 | -0.69% | 1,536,106 |
| Dec 29, 2025 | 10.20 | 10.32 | 10.13 | 10.21 | 10.21 | -0.29% | 1,871,309 |
| Dec 26, 2025 | 10.47 | 10.50 | 10.15 | 10.24 | 10.24 | -2.85% | 1,926,437 |
| Dec 24, 2025 | 10.45 | 10.64 | 10.40 | 10.54 | 10.54 | 1.05% | 910,108 |
| Dec 23, 2025 | 10.61 | 10.61 | 10.39 | 10.43 | 10.43 | -2.61% | 1,902,147 |
| Dec 22, 2025 | 10.24 | 10.79 | 10.11 | 10.71 | 10.71 | 4.69% | 2,797,241 |
| Dec 19, 2025 | 10.25 | 10.30 | 10.12 | 10.23 | 10.23 | -0.20% | 6,420,683 |