If you invested $1000 in Fastly, Inc. (FSLY) since IPO date, it would be worth $865.78 as of September 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $439.48, while $1000 invested 1 year ago would be worth $2,787.92. This corresponds to total returns of -13.42%, -56.05%, 178.79%, respectively, with annualized returns of -1.95%, -15.15%, 178.79%.
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 |
|---|---|---|---|---|---|---|
| September 01, 2026 | 22.6 | 20.77 | 20.77 | 22.69 | 20.58 | 4.07M |
| August 31, 2026 | 23 | 22.79 | 22.79 | 23.11 | 22.45 | 4M |
| August 28, 2026 | 24.33 | 23.04 | 23.04 | 24.81 | 22.78 | 4M |
| August 27, 2026 | 24.08 | 24.64 | 24.64 | 25.36 | 23.82 | 4.22M |
| August 26, 2026 | 22.72 | 23.29 | 23.29 | 23.65 | 22.7 | 2.52M |
| August 25, 2026 | 23.3 | 23 | 23 | 23.56 | 22.53 | 3.49M |
| August 24, 2026 | 24.16 | 22.94 | 22.94 | 24.36 | 22.87 | 3.18M |
| August 21, 2026 | 23.01 | 24.95 | 24.95 | 25 | 22.85 | 5.64M |
| August 20, 2026 | 23.43 | 22.71 | 22.71 | 23.58 | 22.3 | 5.76M |
| August 19, 2026 | 26.83 | 23.66 | 23.66 | 26.87 | 23.52 | 6.75M |
| August 18, 2026 | 28.6 | 26.59 | 26.59 | 30.14 | 26.27 | 6.14M |
| August 17, 2026 | 30.33 | 29.04 | 29.04 | 30.34 | 28.52 | 6.13M |
| August 14, 2026 | 30.04 | 29.93 | 29.93 | 30.48 | 29.25 | 3.66M |
| August 13, 2026 | 28.53 | 30.02 | 30.02 | 30.08 | 27.87 | 4.71M |
| August 12, 2026 | 28.6 | 28.53 | 28.53 | 30.69 | 28.32 | 6.68M |
| August 11, 2026 | 27.69 | 28.78 | 28.78 | 29.15 | 27.36 | 7.7M |
| August 10, 2026 | 22.45 | 27.75 | 27.75 | 28.09 | 22.42 | 14.33M |
| August 07, 2026 | 23.12 | 22.96 | 22.96 | 24.47 | 22.33 | 7.21M |
| August 06, 2026 | 22.73 | 22.68 | 22.68 | 24.37 | 22.46 | 12.03M |
| August 05, 2026 | 25.19 | 26.03 | 26.03 | 27.23 | 24.7 | 14.44M |
| August 04, 2026 | 22.68 | 24.95 | 24.95 | 25.11 | 22.3 | 6.62M |
| August 03, 2026 | 22.94 | 23.03 | 23.03 | 23.37 | 22.54 | 6.01M |
| July 31, 2026 | 21.73 | 22.66 | 22.66 | 22.81 | 21.28 | 5.44M |
| July 30, 2026 | 20.82 | 21.55 | 21.55 | 21.81 | 20.71 | 3.51M |
| July 29, 2026 | 20.8 | 20.69 | 20.69 | 21.45 | 20.07 | 5.3M |
| July 28, 2026 | 19.99 | 20.8 | 20.8 | 21.08 | 18.93 | 5.07M |
| July 27, 2026 | 20.57 | 20.04 | 20.04 | 20.65 | 19.4 | 3.31M |
| July 24, 2026 | 19.66 | 20.24 | 20.24 | 20.66 | 19.33 | 4.37M |
| July 23, 2026 | 20.45 | 19.43 | 19.43 | 20.7 | 19.31 | 3.29M |
| July 22, 2026 | 20.44 | 20.46 | 20.46 | 20.81 | 20.03 | 3.2M |
| July 21, 2026 | 20.47 | 20.73 | 20.73 | 20.94 | 19.75 | 4.75M |
| July 20, 2026 | 20.35 | 20.47 | 20.47 | 21.27 | 20.21 | 3.93M |
| July 17, 2026 | 19.46 | 20.72 | 20.72 | 21.93 | 19.37 | 12.77M |
| July 16, 2026 | 20.65 | 20.32 | 20.32 | 21.18 | 19.75 | 6.28M |
| July 15, 2026 | 21.1 | 20 | 20 | 21.33 | 19.08 | 4.31M |
| July 14, 2026 | 19.84 | 20.9 | 20.9 | 21.02 | 19.71 | 3.89M |
| July 13, 2026 | 19.67 | 20.03 | 20.03 | 20.59 | 19.43 | 6.09M |
| July 10, 2026 | 20.7 | 19.59 | 19.59 | 20.85 | 19.36 | 3.82M |
| July 09, 2026 | 19.37 | 20.33 | 20.33 | 20.49 | 19.2 | 4.95M |
| July 08, 2026 | 18.15 | 19.74 | 19.74 | 20.21 | 18 | 4.84M |
| July 07, 2026 | 18.93 | 18.59 | 18.59 | 19.27 | 18.09 | 4.03M |
| July 06, 2026 | 18.12 | 18.25 | 18.25 | 18.82 | 17.97 | 2.63M |
| 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 |