Fastly Inc. (FSLY)
NYSE: FSLY
· Real-Time Price · USD
6.91
-0.33 (-4.56%)
At close: Aug 14, 2025, 3:59 PM
6.96
0.80%
Pre-market: Aug 15, 2025, 09:02 AM EDT
FSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.09 | 7.18 | 6.90 | 6.91 | 6.91 | -4.56% | 1,679,504 |
| Aug 13, 2025 | 6.96 | 7.25 | 6.87 | 7.24 | 7.24 | 5.69% | 2,608,600 |
| Aug 12, 2025 | 6.75 | 6.92 | 6.70 | 6.85 | 6.85 | 1.63% | 2,448,898 |
| Aug 11, 2025 | 6.93 | 6.97 | 6.72 | 6.74 | 6.74 | -3.58% | 3,345,400 |
| Aug 8, 2025 | 7.41 | 7.57 | 6.97 | 6.99 | 6.99 | -6.30% | 3,628,603 |
| Aug 7, 2025 | 7.53 | 7.78 | 7.20 | 7.46 | 7.46 | 14.42% | 10,471,300 |
| Aug 6, 2025 | 6.38 | 6.57 | 6.31 | 6.52 | 6.52 | 2.19% | 4,252,111 |
| Aug 5, 2025 | 6.59 | 6.59 | 6.33 | 6.38 | 6.38 | -1.39% | 2,738,500 |
| Aug 4, 2025 | 6.51 | 6.56 | 6.42 | 6.47 | 6.47 | 1.73% | 2,128,300 |
| Aug 1, 2025 | 6.61 | 6.61 | 6.29 | 6.36 | 6.36 | -6.33% | 2,930,002 |
| Jul 31, 2025 | 6.92 | 6.96 | 6.76 | 6.79 | 6.79 | -0.88% | 1,590,700 |
| Jul 30, 2025 | 6.97 | 7.02 | 6.73 | 6.85 | 6.85 | -2.00% | 2,127,600 |
| Jul 29, 2025 | 7.32 | 7.36 | 6.89 | 6.99 | 6.99 | -3.85% | 2,327,123 |
| Jul 28, 2025 | 7.15 | 7.43 | 7.14 | 7.27 | 7.27 | 1.54% | 2,257,600 |
| Jul 25, 2025 | 7.18 | 7.22 | 7.07 | 7.16 | 7.16 | -0.83% | 2,036,100 |
| Jul 24, 2025 | 7.26 | 7.32 | 7.16 | 7.22 | 7.22 | -1.10% | 1,900,847 |
| Jul 23, 2025 | 7.23 | 7.39 | 7.10 | 7.30 | 7.30 | 1.67% | 2,325,500 |
| Jul 22, 2025 | 7.12 | 7.33 | 7.06 | 7.18 | 7.18 | 0.42% | 1,999,600 |
| Jul 21, 2025 | 7.21 | 7.35 | 7.10 | 7.15 | 7.15 | 0.42% | 1,952,500 |
| Jul 18, 2025 | 6.86 | 7.14 | 6.78 | 7.12 | 7.12 | 3.94% | 2,351,200 |