Skip to main content
logo
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
28.20
-0.55 (-1.91%)
At close: Mar 24, 2026, 4:00 PM EDT
28.76
+0.56 (1.99%)
After-hours: Mar 24, 2026, 7:59 PM EDT

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202628.5529.0527.2028.2028.20-1.91%9,791,084
Mar 23, 202625.2028.7924.8028.7528.7514.09%13,428,130
Mar 20, 202626.4826.4824.6825.2025.20-4.73%19,719,383
Mar 19, 202626.5727.1525.4726.4526.45-1.60%10,078,391
Mar 18, 202624.0327.5923.9026.8826.8811.17%15,373,563
Mar 17, 202622.2724.3222.0024.1824.186.10%9,384,040
Mar 16, 202625.0625.6022.7822.7922.79-7.28%10,651,727
Mar 13, 202624.2325.7924.2024.5824.581.49%9,607,833
Mar 12, 202623.5325.0823.4724.2224.220.71%10,216,709
Mar 11, 202622.9625.2222.9624.0524.055.76%15,155,808
Mar 10, 202622.0823.1221.1222.7422.744.17%14,547,967
Mar 9, 202619.6521.8519.3621.8321.838.39%10,956,733
Mar 6, 202619.9421.6019.8820.1420.14-1.47%12,996,690
Mar 5, 202620.0021.4519.9420.4420.442.00%11,509,523
Mar 4, 202621.0521.7519.8420.0420.04-5.18%9,781,857
Mar 3, 202620.3121.1818.6821.1421.14-0.17%17,266,953
Mar 2, 202618.7721.2318.6121.1721.1710.72%16,916,399
Feb 27, 202617.5019.1517.1319.1219.126.46%10,230,214
Feb 26, 202618.1819.1617.5317.9617.96-1.05%9,415,715
Feb 25, 202617.6718.5617.6118.1518.152.72%8,016,171
Feb 24, 202617.0018.0516.4117.6717.673.94%10,348,434
Feb 23, 202617.5417.7416.6117.0017.00-5.97%17,898,545
Feb 20, 202617.9619.9717.9118.0818.080.06%21,631,203
Feb 19, 202618.7320.2717.9118.0718.07-4.04%28,441,060
Feb 18, 202617.5319.0217.2318.8318.836.63%16,603,138
Feb 17, 202618.2619.2716.6417.6617.66-3.29%20,959,892
Feb 13, 202616.0919.1416.0418.2618.2613.84%55,396,474
Feb 12, 202613.4917.8613.3816.0416.0472.29%116,491,671
Feb 11, 20269.309.449.029.319.312.42%16,890,627
Feb 10, 20268.809.248.769.099.094.24%3,716,293
Feb 9, 20268.499.118.228.728.721.75%4,300,363
Feb 6, 20268.058.608.008.578.577.66%3,635,260
Feb 5, 20268.188.277.877.967.96-4.21%3,483,844
Feb 4, 20268.778.788.138.318.31-5.46%4,186,240
Feb 3, 20269.189.198.468.798.79-4.77%4,044,919
Feb 2, 20269.199.549.119.239.23-0.22%2,180,015
Jan 30, 20269.509.579.119.259.25-3.85%1,975,081
Jan 29, 20269.879.879.299.629.62-3.02%2,954,648
Jan 28, 202610.4110.419.719.929.92-3.50%3,681,604
Jan 27, 202610.5810.729.8910.2810.285.11%8,177,798
Jan 26, 20269.3510.109.359.789.785.27%5,379,514
Jan 23, 20269.409.519.269.299.29-0.96%2,508,124
Jan 22, 20269.039.399.019.389.385.16%2,209,824
Jan 21, 20268.808.978.748.928.921.59%2,134,544
Jan 20, 20268.808.958.748.788.78-2.77%2,965,905
Jan 16, 20269.079.168.989.039.03-1.53%4,431,437
Jan 15, 20269.219.219.029.179.17-0.38%2,141,493
Jan 14, 20269.209.248.949.219.21-0.70%3,095,832
Jan 13, 20269.359.579.189.279.27-0.75%2,358,462
Jan 12, 20269.249.449.219.349.340.32%2,480,853