Fastly Inc. (FSLY)
NYSE: FSLY
· Real-Time Price · USD
7.42
0.12 (1.64%)
At close: Sep 05, 2025, 3:59 PM
7.35
-0.94%
After-hours: Sep 05, 2025, 06:50 PM EDT
FSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.40 | 7.62 | 7.30 | 7.43 | 7.43 | 1.78% | 2,161,394 |
| Sep 4, 2025 | 7.31 | 7.36 | 7.06 | 7.30 | 7.30 | -0.82% | 2,428,034 |
| Sep 3, 2025 | 7.45 | 7.54 | 7.28 | 7.36 | 7.36 | -1.21% | 1,971,540 |
| Sep 2, 2025 | 7.45 | 7.51 | 7.26 | 7.45 | 7.45 | -2.10% | 2,508,517 |
| Aug 29, 2025 | 7.70 | 7.72 | 7.53 | 7.61 | 7.61 | -1.42% | 2,568,575 |
| Aug 28, 2025 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 3.07% | 2,802,500 |
| Aug 27, 2025 | 7.30 | 7.55 | 7.20 | 7.49 | 7.49 | 3.03% | 2,326,603 |
| Aug 26, 2025 | 7.24 | 7.47 | 7.24 | 7.27 | 7.27 | 0.28% | 2,096,200 |
| Aug 25, 2025 | 7.46 | 7.47 | 7.24 | 7.25 | 7.25 | -3.33% | 1,495,800 |
| Aug 22, 2025 | 7.36 | 7.60 | 7.28 | 7.50 | 7.50 | 3.73% | 2,265,122 |
| Aug 21, 2025 | 7.15 | 7.30 | 7.01 | 7.23 | 7.23 | 0.42% | 2,128,000 |
| Aug 20, 2025 | 7.32 | 7.34 | 6.98 | 7.20 | 7.20 | -2.83% | 2,394,600 |
| Aug 19, 2025 | 7.10 | 7.54 | 7.10 | 7.41 | 7.41 | 4.66% | 4,292,305 |
| Aug 18, 2025 | 6.88 | 7.19 | 6.84 | 7.08 | 7.08 | 1.87% | 3,090,871 |
| Aug 15, 2025 | 6.93 | 7.07 | 6.91 | 6.95 | 6.95 | 0.58% | 2,052,186 |
| Aug 14, 2025 | 7.09 | 7.18 | 6.90 | 6.91 | 6.91 | -4.56% | 1,926,200 |
| 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 |