Fastly, Inc. (FSLY) NASDAQ

Currency In USD

FSLY Historical Return

If you invested $1000 in Fastly, Inc. (FSLY) since IPO date, it would be worth $1,142.98 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $642.91, while $1000 invested 1 year ago would be worth $3,130.14. This corresponds to total returns of 14.3%, -35.71%, 213.01%, respectively, with annualized returns of 1.83%, -8.45%, 213.01%.

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
September 21, 2026	24.22	27.42	27.42	28.07	23.71	9.78M
September 18, 2026	24.88	23.86	23.86	24.98	23.06	7.84M
September 17, 2026	23.54	24.57	24.57	25.75	22.9	6.41M
September 16, 2026	23.84	23.54	23.54	24.82	23.1	3.52M
September 15, 2026	24.75	24.3	24.3	25.41	23.63	5.28M
September 11, 2026	22.7	23.16	23.16	23.38	21.9	6.4M
September 10, 2026	22	22.71	22.71	23.19	21.82	6.15M
September 09, 2026	22.69	22.71	22.71	24.59	22.09	10.51M
September 08, 2026	20.35	21.49	21.49	22.73	19.92	5.75M
September 04, 2026	20.86	20.59	20.59	21.03	20.37	2.37M
September 03, 2026	20.3	21.12	21.12	21.22	19.76	3.67M
September 02, 2026	20.56	20.43	20.43	20.84	20.11	3.56M
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