Fastly, Inc. (FSLY)
NYSE: FSLY · Real-Time Price · USD
10.52
-1.00 (-8.68%)
At close: Dec 5, 2025, 4:00 PM EST
10.50
-0.02 (-0.19%)
After-hours: Dec 5, 2025, 7:59 PM EST
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.34 | 11.36 | 10.20 | 10.52 | 10.52 | -8.68% | 16,636,078 |
| Dec 4, 2025 | 11.13 | 11.60 | 11.03 | 11.52 | 11.52 | -1.87% | 8,011,270 |
| Dec 3, 2025 | 11.74 | 11.74 | 11.32 | 11.74 | 11.74 | 0.77% | 3,087,659 |
| Dec 2, 2025 | 11.90 | 12.59 | 11.46 | 11.65 | 11.65 | -0.94% | 3,985,409 |
| Dec 1, 2025 | 11.45 | 11.78 | 11.20 | 11.76 | 11.76 | 0.86% | 2,934,820 |
| Nov 28, 2025 | 11.82 | 11.85 | 11.53 | 11.66 | 11.66 | -1.85% | 1,499,337 |
| Nov 26, 2025 | 12.28 | 12.41 | 11.41 | 11.88 | 11.88 | -3.73% | 4,468,955 |
| Nov 25, 2025 | 11.54 | 12.42 | 11.36 | 12.34 | 12.34 | 6.20% | 4,500,264 |
| Nov 24, 2025 | 10.99 | 11.63 | 10.94 | 11.62 | 11.62 | 6.51% | 4,210,814 |
| Nov 21, 2025 | 10.52 | 11.15 | 10.23 | 10.91 | 10.91 | 3.51% | 4,891,111 |
| Nov 20, 2025 | 11.06 | 11.44 | 10.48 | 10.54 | 10.54 | -3.30% | 3,942,916 |
| Nov 19, 2025 | 10.44 | 11.00 | 10.30 | 10.90 | 10.90 | 3.91% | 4,485,162 |
| Nov 18, 2025 | 10.19 | 10.58 | 10.07 | 10.49 | 10.49 | 0.67% | 4,619,192 |
| Nov 17, 2025 | 11.49 | 11.51 | 10.39 | 10.42 | 10.42 | -7.21% | 3,732,795 |
| Nov 14, 2025 | 10.97 | 11.63 | 10.90 | 11.23 | 11.23 | -1.84% | 3,118,584 |
| Nov 13, 2025 | 11.78 | 12.09 | 11.38 | 11.44 | 11.44 | -3.87% | 4,679,597 |
| Nov 12, 2025 | 12.19 | 12.54 | 11.82 | 11.90 | 11.90 | -0.75% | 5,779,281 |
| Nov 11, 2025 | 12.00 | 12.24 | 11.67 | 11.99 | 11.99 | 0.50% | 4,797,661 |
| Nov 10, 2025 | 11.75 | 12.16 | 11.62 | 11.93 | 11.93 | 3.20% | 5,913,428 |
| Nov 7, 2025 | 10.70 | 11.66 | 10.52 | 11.56 | 11.56 | 5.38% | 7,762,638 |
| Nov 6, 2025 | 9.70 | 11.22 | 9.67 | 10.97 | 10.97 | 35.94% | 21,973,550 |
| Nov 5, 2025 | 7.96 | 8.26 | 7.95 | 8.07 | 8.07 | 1.38% | 5,338,212 |
| Nov 4, 2025 | 8.06 | 8.24 | 7.96 | 7.96 | 7.96 | -4.21% | 2,822,725 |
| Nov 3, 2025 | 8.27 | 8.34 | 8.07 | 8.31 | 8.31 | 0.24% | 4,458,176 |
| Oct 31, 2025 | 8.09 | 8.36 | 8.03 | 8.29 | 8.29 | 3.88% | 2,068,773 |
| Oct 30, 2025 | 8.00 | 8.17 | 7.90 | 7.98 | 7.98 | -0.50% | 1,787,809 |
| Oct 29, 2025 | 8.29 | 8.29 | 7.92 | 8.02 | 8.02 | -3.26% | 2,284,730 |
| Oct 28, 2025 | 8.36 | 8.46 | 8.27 | 8.29 | 8.29 | -0.36% | 1,351,794 |
| Oct 27, 2025 | 8.45 | 8.48 | 8.28 | 8.32 | 8.32 | -0.12% | 1,519,921 |
| Oct 24, 2025 | 8.30 | 8.45 | 8.26 | 8.33 | 8.33 | 2.08% | 2,744,704 |
| Oct 23, 2025 | 8.03 | 8.25 | 8.01 | 8.16 | 8.16 | 1.37% | 1,104,102 |
| Oct 22, 2025 | 8.15 | 8.24 | 7.93 | 8.05 | 8.05 | -2.19% | 2,138,812 |
| Oct 21, 2025 | 8.33 | 8.36 | 8.18 | 8.23 | 8.23 | -0.60% | 2,013,657 |
| Oct 20, 2025 | 7.99 | 8.33 | 7.99 | 8.28 | 8.28 | 5.34% | 1,795,598 |
| Oct 17, 2025 | 7.79 | 7.93 | 7.74 | 7.86 | 7.86 | -1.01% | 2,609,191 |
| Oct 16, 2025 | 8.41 | 8.58 | 7.92 | 7.94 | 7.94 | -5.25% | 2,521,172 |
| Oct 15, 2025 | 8.23 | 8.53 | 8.15 | 8.38 | 8.38 | 3.84% | 2,238,318 |
| Oct 14, 2025 | 8.01 | 8.27 | 7.90 | 8.07 | 8.07 | -1.82% | 2,618,613 |
| Oct 13, 2025 | 8.36 | 8.45 | 8.12 | 8.22 | 8.22 | -0.12% | 2,475,611 |
| Oct 10, 2025 | 8.60 | 9.11 | 8.23 | 8.23 | 8.23 | -3.74% | 4,556,472 |
| Oct 9, 2025 | 8.49 | 8.67 | 8.40 | 8.55 | 8.55 | -0.35% | 1,876,633 |
| Oct 8, 2025 | 8.30 | 8.60 | 8.22 | 8.58 | 8.58 | 4.25% | 2,243,758 |
| Oct 7, 2025 | 8.73 | 8.76 | 7.98 | 8.23 | 8.23 | -4.97% | 4,220,872 |
| Oct 6, 2025 | 8.92 | 9.06 | 8.55 | 8.66 | 8.66 | -1.93% | 3,632,082 |
| Oct 3, 2025 | 9.08 | 9.17 | 8.59 | 8.83 | 8.83 | -2.43% | 3,271,311 |
| Oct 2, 2025 | 8.74 | 9.18 | 8.61 | 9.05 | 9.05 | 4.75% | 3,822,990 |
| Oct 1, 2025 | 8.35 | 8.97 | 8.35 | 8.64 | 8.64 | 1.05% | 5,008,912 |
| Sep 30, 2025 | 8.66 | 8.74 | 8.28 | 8.55 | 8.55 | -1.38% | 2,494,930 |
| Sep 29, 2025 | 8.57 | 9.00 | 8.35 | 8.67 | 8.67 | 2.00% | 4,782,876 |
| Sep 26, 2025 | 8.33 | 8.54 | 8.25 | 8.50 | 8.50 | 1.92% | 1,944,417 |