Fastly, Inc. (FSLY) NASDAQ

16.32

-0.08(-0.49%)

Updated at May 22 04:00PM

Currency In USD

FSLY Historical Return

If you invested $1000 in Fastly, Inc. (FSLY) since IPO date, it would be worth $680.28 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $356.88, while $1000 invested 1 year ago would be worth $2,211.38. This corresponds to total returns of -31.97%, -64.31%, 121.14%, respectively, with annualized returns of -5.34%, -18.61%, 121.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSLY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2026	31.63	31.6	31.6	32.09	30.55	8.14M
April 06, 2026	33.95	31.54	31.54	34	31.02	10.26M
April 02, 2026	30.8	33.5	33.5	34.22	30.72	12.03M
April 01, 2026	29.98	32.36	32.36	32.95	29.8	14.39M
March 31, 2026	26.08	29.06	29.06	29.17	25.9	12.79M
March 30, 2026	28.43	25.52	25.52	29.1	24.61	12.95M
March 27, 2026	28.11	27.43	27.43	29.18	26.95	9.76M
March 26, 2026	29.5	28.59	28.59	30.88	28.35	12.4M
March 25, 2026	29.47	29.79	29.79	30.95	28.6	13.57M
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