Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
10.18
+0.04 (0.39%)
At close: Dec 31, 2025, 4:00 PM EST
10.12
-0.06 (-0.59%)
After-hours: Dec 31, 2025, 7:57 PM EST
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.12 | 10.25 | 10.07 | 10.18 | 10.18 | 0.39% | 1,730,793 |
| Dec 30, 2025 | 10.22 | 10.33 | 10.12 | 10.14 | 10.14 | -0.69% | 1,535,371 |
| Dec 29, 2025 | 10.20 | 10.32 | 10.13 | 10.21 | 10.21 | -0.29% | 1,800,970 |
| Dec 26, 2025 | 10.47 | 10.50 | 10.15 | 10.24 | 10.24 | -2.85% | 1,924,301 |
| 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% | 1,900,422 |
| Dec 22, 2025 | 10.24 | 10.79 | 10.11 | 10.71 | 10.71 | 4.69% | 2,793,610 |
| Dec 19, 2025 | 10.25 | 10.30 | 10.12 | 10.23 | 10.23 | -0.20% | 6,420,683 |
| Dec 18, 2025 | 10.07 | 10.27 | 9.85 | 10.25 | 10.25 | 2.40% | 3,022,502 |
| Dec 17, 2025 | 10.17 | 10.24 | 9.99 | 10.01 | 10.01 | -1.57% | 2,213,238 |
| Dec 16, 2025 | 10.15 | 10.23 | 9.96 | 10.17 | 10.17 | -1.45% | 3,091,406 |
| Dec 15, 2025 | 10.74 | 10.75 | 10.26 | 10.32 | 10.32 | 2.38% | 4,300,176 |
| Dec 12, 2025 | 10.47 | 10.53 | 10.07 | 10.08 | 10.08 | -3.36% | 2,534,775 |
| Dec 11, 2025 | 10.52 | 10.61 | 10.29 | 10.43 | 10.43 | -1.04% | 3,083,133 |
| Dec 10, 2025 | 10.86 | 11.08 | 10.49 | 10.54 | 10.54 | -3.13% | 3,809,244 |
| Dec 9, 2025 | 11.24 | 11.27 | 10.83 | 10.88 | 10.88 | -2.16% | 4,954,737 |
| Dec 8, 2025 | 10.56 | 11.25 | 10.31 | 11.12 | 11.12 | 5.70% | 19,690,239 |
| Dec 5, 2025 | 11.34 | 11.36 | 10.20 | 10.52 | 10.52 | -8.68% | 16,636,078 |
| Dec 4, 2025 | 11.13 | 11.60 | 11.03 | 11.52 | 11.52 | -1.87% | 8,011,270 |
| Dec 3, 2025 | 11.74 | 11.74 | 11.32 | 11.74 | 11.74 | 0.77% | 3,087,659 |
| Dec 2, 2025 | 11.90 | 12.59 | 11.46 | 11.65 | 11.65 | -0.94% | 3,985,409 |
| Dec 1, 2025 | 11.45 | 11.78 | 11.20 | 11.76 | 11.76 | 0.86% | 2,934,820 |
| Nov 28, 2025 | 11.82 | 11.85 | 11.53 | 11.66 | 11.66 | -1.85% | 1,499,337 |
| Nov 26, 2025 | 12.28 | 12.41 | 11.41 | 11.88 | 11.88 | -3.73% | 4,468,955 |
| Nov 25, 2025 | 11.54 | 12.42 | 11.36 | 12.34 | 12.34 | 6.20% | 4,500,264 |
| Nov 24, 2025 | 10.99 | 11.63 | 10.94 | 11.62 | 11.62 | 6.51% | 4,210,814 |
| Nov 21, 2025 | 10.52 | 11.15 | 10.23 | 10.91 | 10.91 | 3.51% | 4,891,111 |
| Nov 20, 2025 | 11.06 | 11.44 | 10.48 | 10.54 | 10.54 | -3.30% | 3,942,916 |
| Nov 19, 2025 | 10.44 | 11.00 | 10.30 | 10.90 | 10.90 | 3.91% | 4,485,162 |
| Nov 18, 2025 | 10.19 | 10.58 | 10.07 | 10.49 | 10.49 | 0.67% | 4,619,192 |
| Nov 17, 2025 | 11.49 | 11.51 | 10.39 | 10.42 | 10.42 | -7.21% | 3,732,795 |
| Nov 14, 2025 | 10.97 | 11.63 | 10.90 | 11.23 | 11.23 | -1.84% | 3,118,584 |
| Nov 13, 2025 | 11.78 | 12.09 | 11.38 | 11.44 | 11.44 | -3.87% | 4,679,597 |
| Nov 12, 2025 | 12.19 | 12.54 | 11.82 | 11.90 | 11.90 | -0.75% | 5,779,281 |
| Nov 11, 2025 | 12.00 | 12.24 | 11.67 | 11.99 | 11.99 | 0.50% | 4,797,661 |
| Nov 10, 2025 | 11.75 | 12.16 | 11.62 | 11.93 | 11.93 | 3.20% | 5,913,428 |
| Nov 7, 2025 | 10.70 | 11.66 | 10.52 | 11.56 | 11.56 | 5.38% | 7,762,638 |
| Nov 6, 2025 | 9.70 | 11.22 | 9.67 | 10.97 | 10.97 | 35.94% | 21,973,550 |
| Nov 5, 2025 | 7.96 | 8.26 | 7.95 | 8.07 | 8.07 | 1.38% | 5,338,212 |
| Nov 4, 2025 | 8.06 | 8.24 | 7.96 | 7.96 | 7.96 | -4.21% | 2,822,725 |
| Nov 3, 2025 | 8.27 | 8.34 | 8.07 | 8.31 | 8.31 | 0.24% | 4,458,176 |
| Oct 31, 2025 | 8.09 | 8.36 | 8.03 | 8.29 | 8.29 | 3.88% | 2,068,773 |
| Oct 30, 2025 | 8.00 | 8.17 | 7.90 | 7.98 | 7.98 | -0.50% | 1,787,809 |
| Oct 29, 2025 | 8.29 | 8.29 | 7.92 | 8.02 | 8.02 | -3.26% | 2,284,730 |
| Oct 28, 2025 | 8.36 | 8.46 | 8.27 | 8.29 | 8.29 | -0.36% | 1,351,794 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.28 | 8.32 | 8.32 | -0.12% | 1,519,921 |
| Oct 24, 2025 | 8.30 | 8.45 | 8.26 | 8.33 | 8.33 | 2.08% | 2,744,704 |
| Oct 23, 2025 | 8.03 | 8.25 | 8.01 | 8.16 | 8.16 | 1.37% | 1,104,102 |
| Oct 22, 2025 | 8.15 | 8.24 | 7.93 | 8.05 | 8.05 | -2.19% | 2,138,812 |
| Oct 21, 2025 | 8.33 | 8.36 | 8.18 | 8.23 | 8.23 | -0.60% | 2,013,657 |