Fastly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.49	16.57	13.38	16.76	-	80.02%	71,818,796
Feb 11, 2026	9.30	9.44	9.02	9.31	9.31	2.42%	12,085,928
Feb 10, 2026	8.80	9.24	8.76	9.09	9.09	4.24%	3,562,964
Feb 9, 2026	8.49	9.11	8.22	8.72	8.72	1.75%	4,295,709
Feb 6, 2026	8.05	8.60	8.00	8.57	8.57	7.66%	3,440,974
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
Dec 18, 2025	10.07	10.27	9.85	10.25	10.25	2.40%	3,023,603
Dec 17, 2025	10.17	10.24	9.99	10.01	10.01	-1.57%	2,228,541
Dec 16, 2025	10.15	10.23	9.96	10.17	10.17	-1.45%	3,184,526
Dec 15, 2025	10.74	10.75	10.26	10.32	10.32	2.38%	4,334,640
Dec 12, 2025	10.47	10.53	10.07	10.08	10.08	-3.36%	2,578,379
Dec 11, 2025	10.52	10.61	10.29	10.43	10.43	-1.04%	3,409,200
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%	4,961,093
Dec 8, 2025	10.56	11.25	10.31	11.12	11.12	5.70%	19,713,310
Dec 5, 2025	11.34	11.36	10.20	10.52	10.52	-8.68%	16,637,819
Dec 4, 2025	11.13	11.60	11.03	11.52	11.52	-1.87%	8,018,844
Dec 3, 2025	11.74	11.74	11.32	11.74	11.74	0.77%	3,120,089
Dec 2, 2025	11.90	12.59	11.46	11.65	11.65	-0.94%	3,990,116