Skip to main content
logo
Fastly, Inc. (FSLY)
NASDAQ: FSLY · Real-Time Price · USD
16.32
-0.08 (-0.49%)
At close: May 22, 2026, 4:00 PM EDT
16.17
-0.15 (-0.94%)
After-hours: May 22, 2026, 7:59 PM EDT

Fastly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.3416.6515.7016.3216.32-0.49%5,858,021
May 21, 202616.6616.9916.3016.4016.40-4.21%5,233,162
May 20, 202616.6617.5016.5117.1217.124.65%6,240,066
May 19, 202616.6216.9116.1816.3616.36-2.09%6,448,051
May 18, 202616.8217.0016.3516.7116.71-1.71%8,660,641
May 15, 202617.1817.5516.9117.0017.00-3.85%6,667,832
May 14, 202618.1218.1417.0217.6817.68-3.44%11,137,417
May 13, 202619.2919.2918.2118.3118.31-3.78%7,105,273
May 12, 202619.7119.8118.5219.0319.03-2.81%8,736,496
May 11, 202620.4821.5919.0519.5819.58-4.53%16,209,165
May 8, 202620.3621.0819.6020.5120.515.18%19,170,708
May 7, 202622.8022.8918.5319.5019.50-38.23%47,577,291
May 6, 202631.5032.5329.8231.5731.57-2.44%16,831,349
May 5, 202629.1132.7729.0032.3632.3617.72%13,118,134
May 4, 202627.6728.0026.5827.4927.49-2.07%6,267,928
May 1, 202625.6328.4225.6328.0728.0711.15%8,903,064
Apr 30, 202626.3926.8624.1825.2625.26-4.30%7,330,149
Apr 29, 202624.9226.4924.4426.3926.397.15%6,253,446
Apr 28, 202625.8026.8824.4424.6324.63-4.53%6,707,004
Apr 27, 202623.8525.9423.1425.8025.808.59%6,888,913
Apr 24, 202625.0525.3123.3223.7623.76-4.81%7,153,350
Apr 23, 202624.8325.0323.5824.9624.96-0.91%6,431,043
Apr 22, 202626.7027.3524.4825.1925.19-5.16%9,704,888
Apr 21, 202625.5027.3424.8526.5626.564.53%9,776,959
Apr 20, 202624.8225.9524.5825.4125.413.46%6,024,947
Apr 17, 202625.1626.2923.9724.5624.56-1.29%12,701,046
Apr 16, 202623.5725.5023.1124.8824.886.42%14,035,898
Apr 15, 202621.7623.4521.2623.3823.3811.60%14,361,036
Apr 14, 202624.5224.5720.6820.9520.95-14.03%20,696,037
Apr 13, 202623.1024.7022.2524.3724.375.64%16,619,154
Apr 10, 202630.0230.1922.6323.0723.07-21.69%38,718,533
Apr 9, 202632.7432.8027.1529.4629.46-10.05%23,880,979
Apr 8, 202634.0534.8232.4032.7532.753.64%12,979,599
Apr 7, 202631.6332.0930.5531.6031.600.19%8,144,853
Apr 6, 202633.9534.0031.0231.5431.54-5.85%10,349,929
Apr 2, 202630.8034.2230.7233.5033.503.52%12,131,727
Apr 1, 202629.9832.9529.8032.3632.3611.36%14,602,759
Mar 31, 202626.0829.1725.9029.0629.0613.87%12,949,613
Mar 30, 202628.4329.1024.6125.5225.52-6.96%13,254,197
Mar 27, 202628.1129.1826.9527.4327.43-4.06%9,811,929
Mar 26, 202629.5030.8828.3528.5928.59-4.03%12,582,319
Mar 25, 202629.4730.9528.6029.7929.795.64%13,822,092
Mar 24, 202628.5529.0527.2028.2028.20-1.91%9,988,799
Mar 23, 202625.2028.7924.8028.7528.7514.09%13,881,075
Mar 20, 202626.4826.4824.6825.2025.20-4.73%19,999,953
Mar 19, 202626.5727.1525.4726.4526.45-1.60%10,387,187
Mar 18, 202624.0327.5923.9026.8826.8811.17%15,507,042
Mar 17, 202622.2724.3222.0024.1824.186.10%9,599,029
Mar 16, 202625.0625.6022.7822.7922.79-7.28%10,815,040
Mar 13, 202624.2325.7924.2024.5824.581.49%9,640,197