Fastly Inc. (FSLY)
NYSE: FSLY
· Real-Time Price · USD
8.51
0.17 (2.04%)
At close: Sep 26, 2025, 3:59 PM
8.52
0.11%
After-hours: Sep 26, 2025, 07:43 PM EDT
FSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.33 | 8.54 | 8.24 | 8.50 | 8.50 | 1.92% | 1,938,114 |
| Sep 25, 2025 | 8.32 | 8.49 | 8.16 | 8.34 | 8.34 | -1.42% | 2,123,700 |
| Sep 24, 2025 | 8.69 | 8.75 | 8.37 | 8.46 | 8.46 | -1.17% | 2,518,800 |
| Sep 23, 2025 | 8.79 | 9.08 | 8.49 | 8.56 | 8.56 | -2.28% | 3,770,927 |
| Sep 22, 2025 | 8.54 | 8.81 | 8.41 | 8.76 | 8.76 | 1.51% | 2,345,512 |
| Sep 19, 2025 | 8.93 | 8.95 | 8.51 | 8.63 | 8.63 | -3.58% | 14,508,500 |
| Sep 18, 2025 | 8.85 | 8.99 | 8.71 | 8.95 | 8.95 | 3.71% | 3,846,700 |
| Sep 17, 2025 | 8.33 | 8.82 | 8.30 | 8.63 | 8.63 | 2.49% | 4,793,149 |
| Sep 16, 2025 | 8.63 | 8.67 | 8.25 | 8.42 | 8.42 | -3.88% | 6,003,927 |
| Sep 15, 2025 | 7.86 | 9.10 | 7.84 | 8.76 | 8.76 | 13.32% | 9,577,333 |
| Sep 12, 2025 | 7.85 | 7.85 | 7.62 | 7.73 | 7.73 | -2.03% | 1,708,229 |
| Sep 11, 2025 | 7.45 | 7.90 | 7.43 | 7.89 | 7.89 | 7.20% | 2,544,400 |
| Sep 10, 2025 | 7.66 | 7.80 | 7.29 | 7.36 | 7.36 | -3.79% | 2,466,800 |
| Sep 9, 2025 | 7.44 | 7.67 | 7.40 | 7.65 | 7.65 | 1.73% | 1,826,200 |
| Sep 8, 2025 | 7.47 | 7.54 | 7.30 | 7.52 | 7.52 | 1.21% | 1,615,126 |
| Sep 5, 2025 | 7.40 | 7.62 | 7.30 | 7.43 | 7.43 | 1.78% | 2,162,600 |
| 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 |