Skip to main content
logo
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
15.38
-5.66 (-26.90%)
At close: Nov 5, 2026, 4:00 PM EST
15.89
+0.51 (3.32%)
Pre-market: Nov 6, 2026, 6:07 AM EST

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202617.2017.5415.2015.3815.38-26.88%18,796,107
Nov 4, 202620.7521.5120.2221.0421.04-0.17%8,664,075
Nov 3, 202621.0821.3220.8021.0721.072.28%4,684,097
Nov 2, 202623.2123.3520.5320.6020.60-10.88%5,941,713
Oct 30, 202624.4624.4622.3323.1223.12-9.85%5,987,813
Oct 29, 202625.7826.3724.7825.6425.64-5.14%3,966,429
Oct 28, 202627.3128.1426.5327.0327.03-1.24%3,333,086
Oct 27, 202625.7027.8825.6327.3727.376.87%5,055,724
Oct 26, 202624.6526.0324.0425.6125.614.92%4,932,885
Oct 23, 202622.5524.5422.0724.4124.418.73%4,987,072
Oct 22, 202622.8323.4422.3022.4522.45-3.65%4,305,691
Oct 21, 202622.5624.2122.0623.3023.305.57%5,666,770
Oct 20, 202622.3822.7021.5522.0722.07-4.00%3,522,259
Oct 19, 202623.0623.6022.7522.9922.992.31%4,298,934
Oct 16, 202624.8325.0821.9022.4722.47-10.37%7,123,709
Oct 15, 202623.8025.1222.7025.0725.070.28%7,844,260
Oct 14, 202626.4527.1524.6825.0025.00-7.72%6,078,094
Oct 13, 202626.1928.2825.4527.0927.092.50%5,680,954
Oct 12, 202628.8729.0026.2726.4326.43-9.80%6,943,701
Oct 9, 202626.9030.1926.5429.3029.3015.86%15,175,786
Oct 8, 202624.8126.0024.6125.2925.290.04%5,524,383
Oct 7, 202625.4525.7724.8425.2825.28-0.90%2,658,620
Oct 6, 202626.2926.8725.3125.5125.51-1.92%3,044,731
Oct 5, 202625.4526.0425.0126.0126.010.77%2,548,334
Oct 2, 202626.7427.2625.7325.8125.81-2.20%3,634,887
Oct 1, 202626.0526.6725.2726.3926.392.80%3,631,876
Sep 30, 202625.4026.9125.2025.6725.670.75%6,198,859
Sep 29, 202625.0025.5424.4225.4825.482.25%4,049,558
Sep 28, 202624.5125.2324.1424.9224.92-0.16%5,126,365
Sep 25, 202628.1528.2824.7524.9624.96-6.45%9,673,681
Sep 24, 202627.8028.1526.1926.6826.68-10.02%17,464,728
Sep 23, 202625.9031.3324.0429.6529.6513.69%30,279,995
Sep 22, 202628.0228.8424.6626.0826.08-4.89%14,968,073
Sep 21, 202624.2228.0723.7127.4227.4214.92%9,874,160
Sep 18, 202624.8824.9823.0623.8623.86-2.89%7,841,510
Sep 17, 202623.5425.7522.9024.5724.574.38%6,411,177
Sep 16, 202623.8424.8223.1023.5423.54-3.13%3,519,280
Sep 15, 202624.7525.4123.6324.3024.30-2.25%5,285,991
Sep 14, 202623.2325.1022.7524.8624.867.34%7,349,608
Sep 11, 202622.7023.3821.9023.1623.161.98%6,404,733
Sep 10, 202622.0023.1921.8222.7122.71-6,217,326
Sep 9, 202622.6924.5922.0922.7122.715.68%10,751,223
Sep 8, 202620.3522.7319.9221.4921.494.37%5,817,087
Sep 4, 202620.8621.0320.3720.5920.59-2.51%2,422,124
Sep 3, 202620.3021.2219.7621.1221.123.38%3,714,461
Sep 2, 202620.5620.8420.1120.4320.43-1.64%3,562,478
Sep 1, 202622.6022.6920.5820.7720.77-8.86%4,083,006
Aug 31, 202623.0023.1122.4622.7922.79-1.09%3,998,604
Aug 28, 202624.3324.8122.7823.0423.04-6.49%4,015,942
Aug 27, 202624.0825.3623.8224.6424.645.80%4,224,586