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 $1,189.25 as of August 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $677.51, while $1000 invested 1 year ago would be worth $3,940.61. This corresponds to total returns of 18.92%, -32.25%, 294.06%, respectively, with annualized returns of 2.42%, -7.49%, 294.06%.

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
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
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