Fastly, Inc. Class A FSLY
NASDAQ · United States · Technology Services
$25.67+0.19 (+0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.67 | +0.75% | $25.40 | $26.91 | $25.20 | 6.20M |
| 2026-09-29 | $25.48 | +2.25% | $25.00 | $25.53 | $24.42 | 4.04M |
| 2026-09-28 | $24.92 | -0.16% | $24.50 | $25.23 | $24.14 | 5.13M |
| 2026-09-25 | $24.96 | -6.45% | $28.15 | $28.28 | $24.75 | 9.67M |
| 2026-09-24 | $26.68 | -10.02% | $27.80 | $28.15 | $26.19 | 17.46M |
| 2026-09-23 | $29.65 | +13.69% | $25.90 | $31.33 | $24.04 | 30.28M |
| 2026-09-22 | $26.08 | -4.89% | $28.02 | $28.83 | $24.66 | 14.97M |
| 2026-09-21 | $27.42 | +14.92% | $24.22 | $28.07 | $23.70 | 9.87M |
| 2026-09-18 | $23.86 | -2.89% | $24.88 | $24.98 | $23.06 | 7.84M |
| 2026-09-17 | $24.57 | +4.38% | $23.54 | $25.75 | $22.90 | 6.41M |
| 2026-09-16 | $23.54 | -3.13% | $23.84 | $24.82 | $23.09 | 3.52M |
| 2026-09-15 | $24.30 | -2.25% | $24.75 | $25.41 | $23.63 | 5.29M |
| 2026-09-14 | $24.86 | +7.34% | $23.23 | $25.10 | $22.75 | 7.35M |
| 2026-09-11 | $23.16 | +1.98% | $22.70 | $23.38 | $21.90 | 6.40M |
| 2026-09-10 | $22.71 | 0.00% | $22.00 | $23.19 | $21.82 | 6.22M |
| 2026-09-09 | $22.71 | +5.68% | $22.69 | $24.59 | $22.08 | 10.75M |
| 2026-09-08 | $21.49 | +4.37% | $20.35 | $22.73 | $19.92 | 5.82M |
| 2026-09-04 | $20.59 | -2.51% | $20.86 | $21.03 | $20.37 | 2.42M |
| 2026-09-03 | $21.12 | +3.38% | $20.30 | $21.22 | $19.76 | 3.71M |
| 2026-09-02 | $20.43 | -1.64% | $20.56 | $20.83 | $20.11 | 3.56M |
| 2026-09-01 | $20.77 | -8.86% | $22.60 | $22.69 | $20.58 | 4.07M |
| 2026-08-31 | $22.79 | -1.09% | $23.00 | $23.11 | $22.45 | 4.00M |
| 2026-08-28 | $23.04 | -6.49% | $24.33 | $24.81 | $22.78 | 4.02M |
| 2026-08-27 | $24.64 | +5.80% | $24.08 | $25.36 | $23.82 | 4.22M |
| 2026-08-26 | $23.29 | +1.26% | $22.72 | $23.65 | $22.70 | 2.54M |
| 2026-08-25 | $23.00 | +0.26% | $23.30 | $23.56 | $22.53 | 3.49M |
| 2026-08-24 | $22.94 | -8.06% | $24.16 | $24.36 | $22.87 | 3.18M |
| 2026-08-21 | $24.95 | +9.86% | $23.01 | $25.00 | $22.85 | 5.65M |
| 2026-08-20 | $22.71 | -4.02% | $23.42 | $23.58 | $22.30 | 5.76M |
| 2026-08-19 | $23.66 | -11.02% | $26.83 | $26.87 | $23.52 | 6.77M |
| 2026-08-18 | $26.59 | -8.44% | $28.60 | $30.14 | $26.27 | 6.16M |
| 2026-08-17 | $29.04 | -2.97% | $30.33 | $30.34 | $28.52 | 6.14M |
| 2026-08-14 | $29.93 | -0.30% | $30.04 | $30.48 | $29.25 | 3.66M |
| 2026-08-13 | $30.02 | +5.22% | $28.53 | $30.08 | $27.87 | 4.72M |
| 2026-08-12 | $28.53 | -0.87% | $28.59 | $30.69 | $28.32 | 6.69M |
| 2026-08-11 | $28.78 | +3.71% | $27.69 | $29.15 | $27.36 | 7.71M |
| 2026-08-10 | $27.75 | +20.86% | $22.45 | $28.09 | $22.42 | 14.38M |
| 2026-08-07 | $22.96 | +1.23% | $23.12 | $24.47 | $22.33 | 7.22M |
| 2026-08-06 | $22.68 | -12.87% | $22.73 | $24.38 | $22.46 | 12.07M |
| 2026-08-05 | $26.03 | +4.33% | $25.19 | $27.23 | $24.70 | 14.65M |
| 2026-08-04 | $24.95 | +8.34% | $22.68 | $25.11 | $22.30 | 6.63M |
| 2026-08-03 | $23.03 | +1.63% | $22.94 | $23.37 | $22.54 | 6.01M |
| 2026-07-31 | $22.66 | +5.15% | $21.73 | $22.81 | $21.27 | 5.45M |
| 2026-07-30 | $21.55 | +4.16% | $20.82 | $21.81 | $20.71 | 3.51M |
| 2026-07-29 | $20.69 | -0.53% | $20.80 | $21.45 | $20.07 | 5.31M |
| 2026-07-28 | $20.80 | +3.79% | $19.99 | $21.08 | $18.93 | 5.07M |
| 2026-07-27 | $20.04 | -0.99% | $20.57 | $20.65 | $19.40 | 3.31M |
| 2026-07-24 | $20.24 | +4.17% | $19.66 | $20.66 | $19.33 | 4.37M |
| 2026-07-23 | $19.43 | -5.03% | $20.45 | $20.70 | $19.31 | 3.29M |
| 2026-07-22 | $20.46 | -1.30% | $20.44 | $20.81 | $20.03 | 3.21M |
| 2026-07-21 | $20.73 | +1.27% | $20.47 | $20.94 | $19.75 | 4.76M |
| 2026-07-20 | $20.47 | -1.21% | $20.35 | $21.27 | $20.21 | 3.93M |
| 2026-07-17 | $20.72 | +1.97% | $19.46 | $21.92 | $19.37 | 12.78M |
| 2026-07-16 | $20.32 | +1.60% | $20.65 | $21.18 | $19.75 | 6.33M |
| 2026-07-15 | $20.00 | -4.31% | $21.10 | $21.33 | $19.08 | 4.32M |
| 2026-07-14 | $20.90 | +4.34% | $19.84 | $21.02 | $19.71 | 3.90M |
| 2026-07-13 | $20.03 | +2.25% | $19.67 | $20.59 | $19.43 | 6.09M |
| 2026-07-10 | $19.59 | -3.64% | $20.70 | $20.85 | $19.36 | 3.82M |
| 2026-07-09 | $20.33 | +2.99% | $19.37 | $20.49 | $19.20 | 5.06M |
| 2026-07-08 | $19.74 | +6.19% | $18.15 | $20.21 | $18.00 | 4.86M |
| 2026-07-07 | $18.59 | +1.86% | $18.93 | $19.27 | $18.09 | 4.03M |
| 2026-07-06 | $18.25 | +0.66% | $18.12 | $18.82 | $17.97 | 2.64M |
| 2026-07-02 | $18.13 | -2.32% | $18.41 | $18.79 | $17.73 | 3.11M |
| 2026-07-01 | $18.56 | +1.09% | $18.10 | $19.16 | $17.92 | 2.91M |
| 2026-06-30 | $18.36 | +2.00% | $17.74 | $18.40 | $17.61 | 3.81M |
| 2026-06-29 | $18.00 | +5.20% | $17.41 | $18.67 | $17.25 | 5.72M |
| 2026-06-26 | $17.11 | +5.52% | $15.81 | $17.20 | $15.75 | 13.29M |
| 2026-06-25 | $16.22 | -1.01% | $16.26 | $16.39 | $15.74 | 2.86M |
| 2026-06-24 | $16.38 | -1.68% | $16.59 | $16.80 | $15.95 | 4.31M |
| 2026-06-23 | $16.66 | -2.97% | $16.72 | $17.28 | $16.54 | 5.57M |
| 2026-06-22 | $17.17 | -4.08% | $17.39 | $17.78 | $16.68 | 3.70M |
| 2026-06-18 | $17.90 | +2.81% | $17.58 | $18.01 | $16.86 | 8.92M |
| 2026-06-17 | $17.41 | +0.17% | $17.56 | $18.23 | $17.25 | 4.64M |
| 2026-06-16 | $17.38 | -6.31% | $18.16 | $18.24 | $17.26 | 5.44M |
| 2026-06-15 | $18.55 | 0.00% | $19.06 | $19.45 | $18.28 | 7.66M |
| 2026-06-12 | $18.55 | -1.75% | $19.47 | $19.85 | $18.25 | 5.20M |
| 2026-06-11 | $18.88 | +1.23% | $18.40 | $19.06 | $17.93 | 4.14M |
| 2026-06-10 | $18.65 | +0.11% | $18.31 | $19.33 | $18.24 | 4.67M |
| 2026-06-09 | $18.63 | -3.87% | $19.13 | $19.36 | $17.50 | 6.53M |
| 2026-06-08 | $19.38 | +7.25% | $18.72 | $19.67 | $18.38 | 6.27M |
| 2026-06-05 | $18.07 | -9.24% | $19.42 | $19.68 | $17.80 | 7.99M |
| 2026-06-04 | $19.91 | -4.42% | $20.17 | $20.76 | $19.01 | 7.17M |
| 2026-06-03 | $20.83 | +0.29% | $20.19 | $21.95 | $19.32 | 14.38M |
| 2026-06-02 | $20.77 | +8.86% | $18.42 | $22.05 | $18.18 | 15.54M |
| 2026-06-01 | $19.08 | +7.40% | $18.02 | $19.47 | $17.87 | 8.12M |
| 2026-05-29 | $17.76 | +4.87% | $16.95 | $17.90 | $16.80 | 6.30M |
| 2026-05-28 | $16.94 | +1.01% | $17.02 | $17.39 | $16.60 | 4.07M |
| 2026-05-27 | $16.77 | -4.72% | $17.50 | $17.53 | $16.69 | 4.99M |
| 2026-05-26 | $17.60 | +7.84% | $16.52 | $17.78 | $16.01 | 7.22M |
| 2026-05-22 | $16.32 | -0.49% | $16.34 | $16.65 | $15.70 | 5.94M |