Fastly Inc.

6.51
-0.18 (-2.69%)
At close: Mar 28, 2025, 3:59 PM
6.49
-0.24%
After-hours: Mar 28, 2025, 06:50 PM EDT

FSLY Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.67 6.74 6.35 6.51 -0.18 -2.69% 2,034,198
Mar 27, 2025 6.86 6.90 6.68 6.69 -0.18 -2.62% 1,366,900
Mar 26, 2025 7.04 7.13 6.81 6.87 -0.17 -2.41% 2,096,749
Mar 25, 2025 7.33 7.37 7.02 7.04 -0.18 -2.49% 2,153,223
Mar 24, 2025 7.33 7.34 7.09 7.22 0.11 1.55% 2,541,500
Mar 21, 2025 6.85 7.20 6.80 7.11 0.11 1.57% 7,630,000
Mar 20, 2025 6.90 7.07 6.85 7.00 -0.11 -1.55% 2,772,910
Mar 19, 2025 7.12 7.35 7.00 7.11 0.03 0.42% 2,484,031
Mar 18, 2025 7.15 7.25 7.03 7.08 -0.17 -2.34% 2,685,800
Mar 17, 2025 6.89 7.41 6.87 7.25 0.40 5.84% 3,546,204
Mar 14, 2025 6.74 6.91 6.73 6.85 0.25 3.79% 1,689,983
Mar 13, 2025 6.69 6.76 6.58 6.60 -0.16 -2.37% 1,423,937
Mar 12, 2025 6.76 6.95 6.65 6.76 0.18 2.74% 2,348,800
Mar 11, 2025 6.60 6.81 6.36 6.58 -0.02 -0.30% 4,311,107
Mar 10, 2025 6.47 6.78 6.45 6.60 -0.04 -0.60% 4,608,132
Mar 7, 2025 6.43 6.73 6.32 6.64 0.14 2.15% 3,679,900
Mar 6, 2025 6.78 6.87 6.43 6.50 -0.49 -7.01% 3,407,100
Mar 5, 2025 6.68 7.04 6.57 6.99 0.39 5.91% 2,979,507
Mar 4, 2025 6.39 6.73 6.31 6.60 0.06 0.92% 5,482,827
Mar 3, 2025 6.87 7.07 6.53 6.54 -0.27 -3.96% 3,652,900
Feb 28, 2025 6.64 6.82 6.54 6.81 0.08 1.19% 3,819,703
Feb 27, 2025 7.06 7.16 6.73 6.73 -0.25 -3.58% 2,696,525
Feb 26, 2025 6.89 7.03 6.80 6.98 0.22 3.25% 2,257,700
Feb 25, 2025 6.87 6.95 6.65 6.76 -0.15 -2.17% 2,707,600
Feb 24, 2025 7.15 7.26 6.83 6.91 -0.35 -4.82% 3,694,249
Feb 21, 2025 7.83 7.91 7.26 7.26 -0.55 -7.04% 4,203,200
Feb 20, 2025 7.85 8.01 7.66 7.81 -0.07 -0.89% 2,307,414
Feb 19, 2025 7.99 8.12 7.84 7.88 -0.29 -3.55% 3,398,000
Feb 18, 2025 8.13 8.23 7.84 8.17 0.10 1.24% 3,284,152
Feb 14, 2025 7.99 8.38 7.80 8.07 0.10 1.25% 5,283,138
Feb 13, 2025 7.90 8.18 7.46 7.97 -2.10 -20.85% 15,164,904
Feb 12, 2025 9.82 10.13 9.66 10.07 0.01 0.10% 9,455,103
Feb 11, 2025 10.45 10.54 9.97 10.06 -0.52 -4.91% 3,170,600
Feb 10, 2025 10.29 10.76 10.15 10.58 0.46 4.55% 3,847,900
Feb 7, 2025 10.06 10.22 9.90 10.12 0.13 1.30% 2,228,500
Feb 6, 2025 10.30 10.36 9.96 9.99 -0.24 -2.35% 1,896,300
Feb 5, 2025 10.50 10.52 10.15 10.23 -0.29 -2.76% 2,999,465
Feb 4, 2025 10.27 10.64 10.23 10.52 0.33 3.24% 2,084,601
Feb 3, 2025 10.01 10.35 9.90 10.19 -0.28 -2.67% 1,989,231
Jan 31, 2025 10.83 11.14 10.42 10.47 -0.26 -2.42% 2,456,503
Jan 30, 2025 10.70 10.84 10.50 10.73 0.10 0.94% 2,141,431
Jan 29, 2025 10.83 10.83 10.40 10.63 -0.29 -2.66% 2,304,922
Jan 28, 2025 10.16 10.96 9.93 10.92 0.81 8.01% 2,898,900
Jan 27, 2025 9.91 10.47 9.80 10.11 -0.17 -1.65% 2,712,134
Jan 24, 2025 10.53 10.73 10.19 10.28 -0.16 -1.53% 2,400,642
Jan 23, 2025 9.53 10.47 9.48 10.44 0.75 7.74% 2,344,900
Jan 22, 2025 9.55 10.01 9.46 9.69 0.09 0.94% 2,966,200
Jan 21, 2025 9.44 9.67 9.30 9.60 0.31 3.34% 1,667,125
Jan 17, 2025 9.71 9.71 9.28 9.29 -0.12 -1.28% 2,644,100
Jan 16, 2025 9.45 9.68 9.40 9.41 -0.04 -0.42% 1,720,154