Fastly, Inc. (FSLY) NASDAQ
28.20
-0.55(-1.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.20
-0.55(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 28.55 | 28.2 | 28.2 | 29.05 | 27.2 | 9.69M |
| March 23, 2026 | 25.2 | 28.75 | 28.75 | 28.79 | 24.8 | 13.45M |
| March 20, 2026 | 26.48 | 25.2 | 25.2 | 26.48 | 24.68 | 19.72M |
| March 19, 2026 | 26.57 | 26.45 | 26.45 | 27.15 | 25.47 | 10.08M |
| March 18, 2026 | 24.03 | 26.88 | 26.88 | 27.59 | 23.9 | 15.4M |
| March 17, 2026 | 22.27 | 24.18 | 24.18 | 24.32 | 22 | 9.39M |
| March 16, 2026 | 25.06 | 22.79 | 22.79 | 25.6 | 22.78 | 10.65M |
| March 13, 2026 | 24.23 | 24.58 | 24.58 | 25.79 | 24.2 | 9.61M |
| March 12, 2026 | 23.53 | 24.22 | 24.22 | 25.08 | 23.47 | 10.22M |
| March 11, 2026 | 22.96 | 24.05 | 24.05 | 25.22 | 22.96 | 15.17M |
| March 10, 2026 | 22.08 | 22.74 | 22.74 | 23.12 | 21.12 | 14.55M |
| March 09, 2026 | 19.65 | 21.83 | 21.83 | 21.85 | 19.36 | 10.97M |
| March 06, 2026 | 19.93 | 20.14 | 20.14 | 21.6 | 19.88 | 13.05M |
| March 05, 2026 | 20 | 20.44 | 20.44 | 21.45 | 19.94 | 11.83M |
| March 04, 2026 | 21.06 | 20.04 | 20.04 | 21.75 | 19.84 | 9.74M |
| March 03, 2026 | 20.31 | 21.14 | 21.14 | 21.18 | 18.68 | 17.32M |
| March 02, 2026 | 18.77 | 21.17 | 21.17 | 21.23 | 18.61 | 17.03M |
| February 27, 2026 | 17.5 | 19.12 | 19.12 | 19.15 | 17.13 | 10.23M |
| February 26, 2026 | 18.18 | 17.96 | 17.96 | 19.16 | 17.53 | 9.42M |
| February 25, 2026 | 17.67 | 18.15 | 18.15 | 18.56 | 17.61 | 8.02M |
| February 24, 2026 | 17 | 17.67 | 17.67 | 18.05 | 16.41 | 10.35M |
| February 23, 2026 | 17.54 | 17 | 17 | 17.74 | 16.61 | 17.9M |
| February 20, 2026 | 17.96 | 18.08 | 0 | 19.97 | 17.91 | 21.63M |
| February 19, 2026 | 18.73 | 18.07 | 0 | 20.27 | 17.91 | 28.44M |
| February 18, 2026 | 17.53 | 18.83 | 0 | 19.02 | 17.23 | 16.6M |
| February 17, 2026 | 18.26 | 17.66 | 0 | 19.27 | 16.64 | 20.96M |
| February 13, 2026 | 16.09 | 18.26 | 0 | 19.14 | 16.04 | 55.4M |
| February 12, 2026 | 13.49 | 16.04 | 0 | 17.86 | 13.38 | 116.49M |
| February 11, 2026 | 9.3 | 9.31 | 0 | 9.44 | 9.02 | 16.89M |
| February 10, 2026 | 8.8 | 9.09 | 0 | 9.24 | 8.76 | 3.72M |
| February 09, 2026 | 8.49 | 8.72 | 0 | 9.11 | 8.22 | 4.3M |
| February 06, 2026 | 8.05 | 8.57 | 0 | 8.6 | 8 | 3.64M |
| February 05, 2026 | 8.18 | 7.96 | 0 | 8.27 | 7.87 | 3.48M |
| February 04, 2026 | 8.77 | 8.31 | 0 | 8.78 | 8.13 | 4.19M |
| February 03, 2026 | 9.18 | 8.79 | 0 | 9.19 | 8.46 | 4.04M |
| February 02, 2026 | 9.19 | 9.23 | 0 | 9.54 | 9.11 | 2.18M |
| January 30, 2026 | 9.5 | 9.25 | 0 | 9.57 | 9.11 | 1.98M |
| January 29, 2026 | 9.87 | 9.62 | 0 | 9.87 | 9.29 | 2.95M |
| January 28, 2026 | 10.41 | 9.92 | 0 | 10.41 | 9.71 | 3.68M |
| January 27, 2026 | 10.58 | 10.28 | 0 | 10.72 | 9.89 | 8.18M |
| January 26, 2026 | 9.35 | 9.78 | 0 | 10.1 | 9.35 | 5.38M |
| January 23, 2026 | 9.4 | 9.29 | 0 | 9.51 | 9.26 | 2.51M |
| January 22, 2026 | 9.03 | 9.38 | 0 | 9.39 | 9.01 | 2.21M |
| January 21, 2026 | 8.8 | 8.92 | 0 | 8.97 | 8.74 | 2.13M |
| January 20, 2026 | 8.8 | 8.78 | 0 | 8.95 | 8.74 | 2.97M |
| January 16, 2026 | 9.07 | 9.03 | 0 | 9.16 | 8.98 | 4.43M |
| January 15, 2026 | 9.21 | 9.17 | 0 | 9.21 | 9.02 | 2.14M |
| January 14, 2026 | 9.2 | 9.21 | 0 | 9.24 | 8.94 | 3.1M |
| January 13, 2026 | 9.35 | 9.27 | 0 | 9.57 | 9.18 | 2.36M |
| January 12, 2026 | 9.24 | 9.34 | 0 | 9.44 | 9.21 | 2.48M |
| January 09, 2026 | 9.98 | 9.31 | 0 | 10 | 9.28 | 4.26M |
| January 08, 2026 | 10.42 | 9.95 | 0 | 10.54 | 9.91 | 3.8M |
| January 07, 2026 | 10.1 | 10.53 | 0 | 10.67 | 10.1 | 2.86M |
| January 06, 2026 | 10.1 | 10.07 | 0 | 10.12 | 9.69 | 2.64M |
| January 05, 2026 | 10.22 | 10.17 | 0 | 10.5 | 10.06 | 6.67M |
| January 02, 2026 | 10.33 | 10.19 | 0 | 10.41 | 9.93 | 2.17M |
| December 31, 2025 | 10.12 | 10.18 | 0 | 10.25 | 10.07 | 1.88M |
| December 30, 2025 | 10.22 | 10.14 | 0 | 10.33 | 10.12 | 1.54M |
| December 29, 2025 | 10.2 | 10.21 | 0 | 10.32 | 10.13 | 1.87M |
| December 26, 2025 | 10.47 | 10.24 | 0 | 10.5 | 10.15 | 1.93M |