If you invested $1000 in Fastly, Inc. (FSLY) since IPO date, it would be worth $755.73 as of July 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.85, while $1000 invested 1 year ago would be worth $2,578.95. This corresponds to total returns of -24.43%, -68.11%, 157.89%, respectively, with annualized returns of -3.85%, -20.46%, 157.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2026 | 18.41 | 18.13 | 18.13 | 18.79 | 17.73 | 3.11M |
| July 01, 2026 | 18.1 | 18.56 | 18.56 | 19.16 | 17.92 | 2.9M |
| June 30, 2026 | 17.74 | 18.36 | 18.36 | 18.4 | 17.61 | 3.81M |
| June 29, 2026 | 17.41 | 18 | 18 | 18.67 | 17.25 | 5.71M |
| June 26, 2026 | 15.81 | 17.11 | 17.11 | 17.2 | 15.75 | 13.27M |
| June 25, 2026 | 16.26 | 16.22 | 16.22 | 16.39 | 15.74 | 2.86M |
| June 24, 2026 | 16.59 | 16.38 | 16.38 | 16.8 | 15.95 | 4.31M |
| June 23, 2026 | 16.72 | 16.66 | 16.66 | 17.28 | 16.54 | 5.56M |
| June 22, 2026 | 17.39 | 17.17 | 17.17 | 17.78 | 16.68 | 3.69M |
| June 18, 2026 | 17.58 | 17.9 | 17.9 | 18.01 | 16.86 | 8.9M |
| June 17, 2026 | 17.56 | 17.41 | 17.41 | 18.23 | 17.25 | 4.64M |
| June 16, 2026 | 18.16 | 17.38 | 17.38 | 18.24 | 17.26 | 5.43M |
| June 15, 2026 | 19.06 | 18.55 | 18.55 | 19.45 | 18.28 | 7.66M |
| June 12, 2026 | 19.47 | 18.55 | 18.55 | 19.85 | 18.25 | 5.19M |
| June 11, 2026 | 18.4 | 18.88 | 18.88 | 19.06 | 17.93 | 4.14M |
| June 10, 2026 | 18.31 | 18.65 | 18.65 | 19.33 | 18.24 | 4.66M |
| June 09, 2026 | 19.13 | 18.63 | 18.63 | 19.36 | 17.5 | 6.51M |
| June 08, 2026 | 18.72 | 19.38 | 19.38 | 19.67 | 18.38 | 6.26M |
| June 05, 2026 | 19.42 | 18.07 | 18.07 | 19.68 | 17.8 | 7.98M |
| June 04, 2026 | 20.17 | 19.91 | 19.91 | 20.77 | 19.01 | 7.16M |
| June 03, 2026 | 20.19 | 20.83 | 20.83 | 21.95 | 19.32 | 14.2M |
| June 02, 2026 | 18.42 | 20.77 | 20.77 | 22.05 | 18.18 | 15.45M |
| June 01, 2026 | 18.02 | 19.08 | 19.08 | 19.47 | 17.87 | 8.09M |
| May 29, 2026 | 16.95 | 17.77 | 17.77 | 17.9 | 16.8 | 6.08M |
| May 28, 2026 | 17.02 | 16.94 | 16.94 | 17.39 | 16.6 | 4.07M |
| May 27, 2026 | 17.5 | 16.77 | 16.77 | 17.53 | 16.69 | 4.98M |
| May 26, 2026 | 16.52 | 17.6 | 17.6 | 17.78 | 16.01 | 7.16M |
| May 22, 2026 | 16.34 | 16.32 | 16.32 | 16.65 | 15.7 | 5.94M |
| May 21, 2026 | 16.66 | 16.4 | 16.4 | 16.99 | 16.3 | 5.25M |
| May 20, 2026 | 16.66 | 17.12 | 17.12 | 17.5 | 16.51 | 6.25M |
| May 19, 2026 | 16.62 | 16.36 | 16.36 | 16.91 | 16.18 | 6.54M |
| May 18, 2026 | 16.82 | 16.71 | 16.71 | 17 | 16.35 | 8.7M |
| May 15, 2026 | 17.18 | 17 | 17 | 17.55 | 16.91 | 6.65M |
| May 14, 2026 | 18.11 | 17.68 | 17.68 | 18.14 | 17.02 | 11M |
| May 13, 2026 | 19.29 | 18.31 | 18.31 | 19.29 | 18.21 | 7.07M |
| May 12, 2026 | 19.71 | 19.03 | 19.03 | 19.81 | 18.52 | 8.7M |
| May 11, 2026 | 20.48 | 19.58 | 19.58 | 21.59 | 19.05 | 16.16M |
| May 08, 2026 | 20.36 | 20.51 | 20.51 | 21.08 | 19.6 | 19.11M |
| May 07, 2026 | 22.8 | 19.5 | 19.5 | 22.89 | 18.53 | 47.07M |
| May 06, 2026 | 31.5 | 31.57 | 31.57 | 32.53 | 29.82 | 13.33M |
| May 05, 2026 | 29.11 | 32.36 | 32.36 | 32.77 | 29 | 13.06M |
| May 04, 2026 | 27.67 | 27.49 | 27.49 | 28 | 26.58 | 6.23M |
| May 01, 2026 | 25.63 | 28.07 | 28.07 | 28.42 | 25.63 | 8.81M |
| April 30, 2026 | 26.39 | 25.26 | 25.26 | 26.86 | 24.18 | 7.32M |
| April 29, 2026 | 24.92 | 26.39 | 26.39 | 26.49 | 24.44 | 6.23M |
| April 28, 2026 | 25.8 | 24.63 | 24.63 | 26.88 | 24.44 | 6.62M |
| April 27, 2026 | 23.85 | 25.8 | 25.8 | 25.94 | 23.14 | 6.8M |
| April 24, 2026 | 25.05 | 23.76 | 23.76 | 25.31 | 23.32 | 7.11M |
| April 23, 2026 | 24.83 | 24.96 | 24.96 | 25.03 | 23.58 | 6.38M |
| April 22, 2026 | 26.7 | 25.19 | 25.19 | 27.35 | 24.48 | 9.65M |
| April 21, 2026 | 25.5 | 26.56 | 26.56 | 27.34 | 24.85 | 9.72M |
| April 20, 2026 | 24.82 | 25.41 | 25.41 | 25.95 | 24.58 | 5.99M |
| April 17, 2026 | 25.16 | 24.56 | 24.56 | 26.29 | 23.97 | 12.62M |
| April 16, 2026 | 23.57 | 24.88 | 24.88 | 25.5 | 23.11 | 13.51M |
| April 15, 2026 | 21.76 | 23.38 | 23.38 | 23.45 | 21.26 | 14.15M |
| April 14, 2026 | 24.52 | 20.95 | 20.95 | 24.57 | 20.68 | 20.53M |
| April 13, 2026 | 23.1 | 24.37 | 24.37 | 24.7 | 22.25 | 16.52M |
| April 10, 2026 | 30.02 | 23.07 | 23.07 | 30.19 | 22.63 | 38.54M |
| April 09, 2026 | 32.74 | 29.46 | 29.46 | 32.8 | 27.15 | 23.75M |
| April 08, 2026 | 34.05 | 32.75 | 32.75 | 34.82 | 32.4 | 12.92M |