NASDAQ : FSLY
Fastly, Inc. — Price history
Technology · Software - Application · United States
Last price 23.115 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fastly, Inc. (FSLY) closed at 23.115 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.46 | 24.46 | 22.33 | 23.115 | 5,987,813 | -9.85% |
| 2026-10-29 | 25.775 | 26.371 | 24.78 | 25.64 | 3,966,429 | -5.14% |
| 2026-10-28 | 27.31 | 28.14 | 26.53 | 27.03 | 3,333,086 | -1.24% |
| 2026-10-27 | 25.695 | 27.88 | 25.63 | 27.37 | 5,055,724 | +6.87% |
| 2026-10-26 | 24.65 | 26.03 | 24.04 | 25.61 | 4,932,885 | +4.92% |
| 2026-10-23 | 22.55 | 24.54 | 22.07 | 24.41 | 4,987,072 | +8.73% |
| 2026-10-22 | 22.83 | 23.44 | 22.295 | 22.45 | 4,305,691 | -3.65% |
| 2026-10-21 | 22.56 | 24.21 | 22.06 | 23.3 | 5,666,770 | +5.57% |
| 2026-10-20 | 22.38 | 22.7 | 21.55 | 22.07 | 3,522,259 | -4.00% |
| 2026-10-19 | 23.06 | 23.6 | 22.745 | 22.99 | 4,298,934 | +2.31% |
| 2026-10-16 | 24.825 | 25.08 | 21.895 | 22.47 | 7,123,709 | -10.37% |
| 2026-10-15 | 23.8 | 25.12 | 22.7 | 25.07 | 7,844,260 | +0.28% |
| 2026-10-14 | 26.45 | 27.15 | 24.68 | 25 | 6,078,094 | -7.72% |
| 2026-10-13 | 26.19 | 28.28 | 25.45 | 27.09 | 5,680,954 | +2.50% |
| 2026-10-12 | 28.87 | 29 | 26.27 | 26.43 | 6,943,701 | -9.80% |
| 2026-10-09 | 26.9 | 30.19 | 26.54 | 29.3 | 15,175,786 | +15.86% |
| 2026-10-08 | 24.81 | 26 | 24.61 | 25.29 | 5,524,383 | +0.04% |
| 2026-10-07 | 25.45 | 25.769 | 24.84 | 25.28 | 2,658,620 | -0.90% |
| 2026-10-06 | 26.29 | 26.87 | 25.31 | 25.51 | 3,044,731 | -1.92% |
| 2026-10-05 | 25.45 | 26.04 | 25.01 | 26.01 | 2,548,334 | +0.77% |
| 2026-10-02 | 26.74 | 27.26 | 25.73 | 25.81 | 3,634,887 | -2.20% |
| 2026-10-01 | 26.045 | 26.67 | 25.27 | 26.39 | 3,631,876 | +2.80% |
| 2026-09-30 | 25.4 | 26.91 | 25.2 | 25.67 | 6,198,859 | +0.75% |
| 2026-09-29 | 25 | 25.535 | 24.42 | 25.48 | 4,049,558 | +2.25% |
| 2026-09-28 | 24.505 | 25.23 | 24.14 | 24.92 | 5,126,365 | -0.16% |
| 2026-09-25 | 28.15 | 28.28 | 24.75 | 24.96 | 9,673,681 | -6.45% |
| 2026-09-24 | 27.8 | 28.15 | 26.192 | 26.68 | 17,464,728 | -10.02% |
| 2026-09-23 | 25.9 | 31.33 | 24.04 | 29.65 | 30,279,995 | +13.69% |
| 2026-09-22 | 28.02 | 28.835 | 24.66 | 26.08 | 14,968,073 | -4.89% |
| 2026-09-21 | 24.22 | 28.07 | 23.705 | 27.42 | 9,874,160 | +14.92% |
| 2026-09-18 | 24.875 | 24.98 | 23.06 | 23.86 | 7,841,510 | -2.89% |
| 2026-09-17 | 23.54 | 25.75 | 22.9 | 24.57 | 6,411,177 | +4.38% |
| 2026-09-16 | 23.84 | 24.824 | 23.095 | 23.54 | 3,519,280 | -3.13% |
| 2026-09-15 | 24.75 | 25.405 | 23.63 | 24.3 | 5,285,991 | -2.25% |
| 2026-09-14 | 23.23 | 25.1 | 22.75 | 24.86 | 7,349,608 | +7.34% |
| 2026-09-11 | 22.7 | 23.38 | 21.9 | 23.16 | 6,404,733 | +1.98% |
| 2026-09-10 | 22 | 23.19 | 21.82 | 22.71 | 6,217,326 | +0.00% |
| 2026-09-09 | 22.69 | 24.59 | 22.085 | 22.71 | 10,751,223 | +5.68% |
| 2026-09-08 | 20.35 | 22.73 | 19.92 | 21.49 | 5,817,087 | +4.37% |
| 2026-09-04 | 20.86 | 21.03 | 20.37 | 20.59 | 2,422,124 | -2.51% |
| 2026-09-03 | 20.3 | 21.215 | 19.76 | 21.12 | 3,714,461 | +3.38% |
| 2026-09-02 | 20.56 | 20.835 | 20.11 | 20.43 | 3,562,478 | -1.64% |
| 2026-09-01 | 22.6 | 22.689 | 20.58 | 20.77 | 4,083,006 | -8.86% |
| 2026-08-31 | 23 | 23.108 | 22.455 | 22.79 | 3,998,604 | -1.09% |
| 2026-08-28 | 24.33 | 24.809 | 22.78 | 23.04 | 4,015,942 | -6.49% |
| 2026-08-27 | 24.08 | 25.36 | 23.822 | 24.64 | 4,224,586 | +5.80% |
| 2026-08-26 | 22.72 | 23.65 | 22.7 | 23.29 | 2,542,653 | +1.26% |
| 2026-08-25 | 23.3 | 23.56 | 22.53 | 23 | 3,490,875 | +0.26% |
| 2026-08-24 | 24.16 | 24.36 | 22.87 | 22.94 | 3,181,580 | -8.06% |
| 2026-08-21 | 23.01 | 24.995 | 22.846 | 24.95 | 5,650,357 | +9.86% |
| 2026-08-20 | 23.425 | 23.58 | 22.3 | 22.71 | 5,763,096 | -4.02% |
| 2026-08-19 | 26.83 | 26.87 | 23.521 | 23.66 | 6,768,348 | -11.02% |
| 2026-08-18 | 28.6 | 30.14 | 26.27 | 26.59 | 6,159,753 | -8.44% |
| 2026-08-17 | 30.33 | 30.34 | 28.52 | 29.04 | 6,137,439 | -2.97% |
| 2026-08-14 | 30.04 | 30.48 | 29.25 | 29.93 | 3,662,856 | -0.30% |
| 2026-08-13 | 28.53 | 30.08 | 27.873 | 30.02 | 4,720,910 | +5.22% |
| 2026-08-12 | 28.595 | 30.69 | 28.32 | 28.53 | 6,686,862 | -0.87% |
| 2026-08-11 | 27.69 | 29.15 | 27.36 | 28.78 | 7,707,847 | +3.71% |
| 2026-08-10 | 22.45 | 28.09 | 22.42 | 27.75 | 14,375,570 | +20.86% |
| 2026-08-07 | 23.12 | 24.468 | 22.33 | 22.96 | 7,219,567 | +1.23% |
| 2026-08-06 | 22.73 | 24.375 | 22.46 | 22.68 | 12,066,149 | -12.87% |
| 2026-08-05 | 25.19 | 27.23 | 24.7 | 26.03 | 14,652,760 | +4.33% |
| 2026-08-04 | 22.68 | 25.11 | 22.301 | 24.95 | 6,628,216 | +8.34% |
| 2026-08-03 | 22.94 | 23.37 | 22.54 | 23.03 | 6,013,979 | +1.63% |
| 2026-07-31 | 21.73 | 22.81 | 21.275 | 22.66 | 5,446,136 | +5.15% |
| 2026-07-30 | 20.82 | 21.805 | 20.71 | 21.55 | 3,511,788 | +4.16% |
| 2026-07-29 | 20.8 | 21.45 | 20.07 | 20.69 | 5,313,924 | -0.53% |
| 2026-07-28 | 19.99 | 21.075 | 18.93 | 20.8 | 5,078,555 | +3.79% |
| 2026-07-27 | 20.57 | 20.65 | 19.4 | 20.04 | 3,316,883 | -0.99% |
| 2026-07-24 | 19.66 | 20.66 | 19.33 | 20.24 | 4,373,025 | +4.17% |
| 2026-07-23 | 20.45 | 20.7 | 19.31 | 19.43 | 3,290,934 | -5.03% |
| 2026-07-22 | 20.44 | 20.81 | 20.03 | 20.46 | 3,207,367 | -1.30% |
| 2026-07-21 | 20.47 | 20.94 | 19.75 | 20.73 | 4,757,102 | +1.27% |
| 2026-07-20 | 20.35 | 21.273 | 20.212 | 20.47 | 3,930,787 | -1.21% |
| 2026-07-17 | 19.46 | 21.925 | 19.37 | 20.72 | 12,776,370 | +1.97% |
| 2026-07-16 | 20.65 | 21.18 | 19.75 | 20.32 | 6,333,787 | +1.60% |
| 2026-07-15 | 21.1 | 21.325 | 19.08 | 20 | 4,317,622 | -4.31% |
| 2026-07-14 | 19.84 | 21.02 | 19.71 | 20.9 | 3,896,678 | +4.34% |
| 2026-07-13 | 19.67 | 20.59 | 19.43 | 20.03 | 6,092,091 | +2.25% |
| 2026-07-10 | 20.7 | 20.85 | 19.36 | 19.59 | 3,819,401 | -3.64% |
| 2026-07-09 | 19.37 | 20.49 | 19.2 | 20.33 | 5,064,641 | +2.99% |
| 2026-07-08 | 18.15 | 20.21 | 18 | 19.74 | 4,864,308 | +6.19% |
| 2026-07-07 | 18.93 | 19.27 | 18.09 | 18.59 | 4,028,810 | +1.86% |
| 2026-07-06 | 18.12 | 18.82 | 17.97 | 18.25 | 2,634,979 | +0.66% |
| 2026-07-02 | 18.405 | 18.79 | 17.73 | 18.13 | 3,113,454 | -2.32% |
| 2026-07-01 | 18.1 | 19.159 | 17.92 | 18.56 | 2,906,875 | +1.09% |
| 2026-06-30 | 17.74 | 18.4 | 17.61 | 18.36 | 3,813,539 | +2.00% |
| 2026-06-29 | 17.41 | 18.67 | 17.25 | 18 | 5,719,033 | +5.20% |
| 2026-06-26 | 15.81 | 17.2 | 15.75 | 17.11 | 13,287,732 | +5.52% |
| 2026-06-25 | 16.26 | 16.39 | 15.74 | 16.215 | 2,866,803 | -1.01% |
| 2026-06-24 | 16.59 | 16.8 | 15.95 | 16.38 | 4,314,217 | -1.68% |
| 2026-06-23 | 16.72 | 17.28 | 16.54 | 16.66 | 5,566,689 | -2.97% |
| 2026-06-22 | 17.39 | 17.78 | 16.68 | 17.17 | 3,696,470 | -4.08% |
| 2026-06-18 | 17.575 | 18.01 | 16.864 | 17.9 | 8,920,517 | +2.81% |
| 2026-06-17 | 17.56 | 18.23 | 17.245 | 17.41 | 4,644,517 | +0.17% |
| 2026-06-16 | 18.16 | 18.24 | 17.26 | 17.38 | 5,438,581 | -6.31% |
| 2026-06-15 | 19.06 | 19.45 | 18.28 | 18.55 | 7,663,457 | +0.00% |
| 2026-06-12 | 19.47 | 19.85 | 18.25 | 18.55 | 5,201,309 | -1.75% |
| 2026-06-11 | 18.4 | 19.06 | 17.93 | 18.88 | 4,143,947 | +1.23% |
| 2026-06-10 | 18.31 | 19.33 | 18.24 | 18.65 | 4,669,181 | +0.11% |
| 2026-06-09 | 19.13 | 19.36 | 17.5 | 18.63 | 6,532,005 | -3.87% |
| 2026-06-08 | 18.72 | 19.67 | 18.383 | 19.38 | 6,272,246 | +7.25% |
| 2026-06-05 | 19.42 | 19.68 | 17.795 | 18.07 | 7,994,802 | -9.24% |
| 2026-06-04 | 20.165 | 20.765 | 19.01 | 19.91 | 7,170,887 | -4.42% |
| 2026-06-03 | 20.19 | 21.95 | 19.32 | 20.83 | 14,379,550 | +0.29% |
| 2026-06-02 | 18.42 | 22.05 | 18.18 | 20.77 | 15,536,904 | +8.86% |
| 2026-06-01 | 18.025 | 19.47 | 17.87 | 19.08 | 8,119,771 | +7.40% |
| 2026-05-29 | 16.95 | 17.9 | 16.8 | 17.765 | 6,306,835 | +4.87% |
| 2026-05-28 | 17.02 | 17.39 | 16.6 | 16.94 | 4,077,656 | +1.01% |
| 2026-05-27 | 17.5 | 17.53 | 16.69 | 16.77 | 4,996,715 | -4.72% |
| 2026-05-26 | 16.525 | 17.78 | 16.01 | 17.6 | 7,216,865 | +7.84% |
| 2026-05-22 | 16.34 | 16.65 | 15.7 | 16.32 | 5,941,918 | -0.49% |
| 2026-05-21 | 16.66 | 16.99 | 16.3 | 16.4 | 5,261,666 | -4.21% |
| 2026-05-20 | 16.655 | 17.5 | 16.51 | 17.12 | 6,258,772 | +4.65% |
| 2026-05-19 | 16.62 | 16.91 | 16.18 | 16.36 | 6,547,980 | -2.09% |
| 2026-05-18 | 16.82 | 17 | 16.35 | 16.71 | 8,704,733 | -1.71% |
| 2026-05-15 | 17.175 | 17.55 | 16.91 | 17 | 6,667,832 | -3.85% |
| 2026-05-14 | 18.115 | 18.14 | 17.015 | 17.68 | 11,137,417 | -3.44% |
| 2026-05-13 | 19.29 | 19.29 | 18.21 | 18.31 | 7,105,273 | -3.78% |
| 2026-05-12 | 19.71 | 19.81 | 18.52 | 19.03 | 8,736,496 | -2.81% |