Fastly, Inc. (FSLY) Charts

$7.27

$0.08 (-1.02%)
Last update: 04:00 PM EST
Day's range
$7.17
Day's range
$7.37

5 DAY PERFORMANCE

+1.04%

1 MONTH PERFORMANCE

+25.69%

3 MONTH PERFORMANCE

+11.09%

6 MONTH PERFORMANCE

-14.33%

YEAR-TO-DATE PERFORMANCE

-23.04%

1 YEAR PERFORMANCE

-7.33%

Fastly, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $7.28 $7.28 (0%) $7.37 $7.17 1.30 M $1.04 B
05/29/2025 $7.40 $7.34 (-0.81%) $7.44 $7.29 1.34 M $1.05 B
05/28/2025 $7.42 $7.31 (-1.48%) $7.45 $7.27 1.67 M $1.05 B
05/27/2025 $7.30 $7.38 (1.1%) $7.45 $7.20 1.95 M $1.06 B
05/23/2025 $7.19 $7.19 (0%) $7.33 $7.17 1.30 M $1.03 B
05/22/2025 $7.30 $7.44 (1.92%) $7.55 $7.24 1.54 M $1.07 B
05/21/2025 $7.57 $7.30 (-3.57%) $7.60 $7.24 1.91 M $1.05 B
05/20/2025 $7.70 $7.69 (-0.13%) $7.78 $7.62 1.59 M $1.10 B
05/19/2025 $7.76 $7.75 (-0.13%) $7.86 $7.66 2.14 M $1.11 B
05/16/2025 $8.19 $8.05 (-1.71%) $8.19 $7.92 2.59 M $1.15 B
05/15/2025 $8.20 $8.04 (-1.95%) $8.23 $8.00 2.22 M $1.15 B
05/14/2025 $8.27 $8.27 (0%) $8.35 $8.18 3.25 M $1.18 B
05/13/2025 $8.20 $8.17 (-0.37%) $8.32 $8.11 3.08 M $1.17 B
05/12/2025 $7.83 $8.10 (3.45%) $8.15 $7.76 3.53 M $1.16 B
05/09/2025 $7.67 $7.68 (0.13%) $7.80 $7.53 3.81 M $1.10 B
05/08/2025 $6.77 $7.62 (12.56%) $7.66 $6.71 10.14 M $1.08 B
05/07/2025 $5.88 $6.03 (2.55%) $6.14 $5.84 6.93 M $850.74 M
05/06/2025 $5.70 $5.83 (2.28%) $5.90 $5.63 3.67 M $822.53 M
05/05/2025 $5.69 $5.80 (1.93%) $5.93 $5.66 1.83 M $818.29 M
05/02/2025 $5.94 $5.86 (-1.35%) $5.96 $5.83 1.77 M $826.76 M
05/01/2025 $6.00 $5.78 (-3.67%) $6.00 $5.76 1.82 M $815.47 M
04/30/2025 $5.66 $5.75 (1.59%) $5.78 $5.58 1.69 M $811.24 M
04/29/2025 $5.86 $5.89 (0.51%) $6.00 $5.84 1.34 M $830.99 M
04/28/2025 $5.91 $5.85 (-1.02%) $5.97 $5.81 1.62 M $825.35 M
04/25/2025 $5.82 $5.87 (0.86%) $5.91 $5.74 1.25 M $828.17 M
04/24/2025 $5.55 $5.85 (5.41%) $5.86 $5.52 1.58 M $825.35 M
04/23/2025 $5.62 $5.50 (-2.14%) $5.75 $5.46 2.18 M $775.97 M
04/22/2025 $5.28 $5.36 (1.52%) $5.42 $5.18 1.95 M $756.22 M
04/21/2025 $5.26 $5.20 (-1.14%) $5.35 $5.13 1.31 M $733.64 M
04/17/2025 $5.32 $5.39 (1.32%) $5.42 $5.23 1.84 M $760.45 M
04/16/2025 $5.22 $5.32 (1.92%) $5.44 $5.21 1.87 M $750.57 M
04/15/2025 $5.36 $5.37 (0.19%) $5.53 $5.25 2.65 M $757.63 M
04/14/2025 $5.68 $5.37 (-5.46%) $5.76 $5.37 2.61 M $757.63 M
04/11/2025 $5.36 $5.48 (2.24%) $5.48 $5.19 1.90 M $773.15 M
04/10/2025 $5.59 $5.38 (-3.76%) $5.60 $5.23 2.43 M $759.04 M
04/09/2025 $4.92 $5.80 (17.89%) $5.92 $4.90 4.45 M $818.29 M
04/08/2025 $5.29 $5.00 (-5.48%) $5.35 $4.87 4.94 M $705.43 M
04/07/2025 $4.92 $5.13 (4.27%) $5.34 $4.65 5.16 M $723.77 M
04/04/2025 $5.64 $5.16 (-8.51%) $5.69 $5.01 3.96 M $728.00 M
04/03/2025 $6.25 $5.94 (-4.96%) $6.26 $5.92 2.71 M $838.04 M
04/02/2025 $6.33 $6.61 (4.42%) $6.63 $6.33 1.87 M $932.57 M
04/01/2025 $6.41 $6.42 (0.16%) $6.45 $6.24 1.50 M $905.77 M
03/31/2025 $6.30 $6.33 (0.48%) $6.43 $6.18 2.50 M $893.07 M
03/28/2025 $6.67 $6.51 (-2.4%) $6.74 $6.35 2.43 M $918.46 M
03/27/2025 $6.86 $6.69 (-2.48%) $6.90 $6.68 1.37 M $943.86 M
03/26/2025 $7.04 $6.87 (-2.41%) $7.13 $6.81 2.10 M $969.25 M
03/25/2025 $7.33 $7.04 (-3.96%) $7.37 $7.02 2.15 M $993.24 M
03/24/2025 $7.33 $7.22 (-1.5%) $7.34 $7.09 2.54 M $1.02 B
03/21/2025 $6.85 $7.11 (3.8%) $7.20 $6.80 7.63 M $1.00 B
03/20/2025 $6.90 $7.00 (1.45%) $7.07 $6.85 2.77 M $987.60 M
03/19/2025 $7.12 $7.11 (-0.14%) $7.35 $7.00 2.48 M $1.00 B
03/18/2025 $7.15 $7.08 (-0.98%) $7.25 $7.03 2.69 M $998.88 M
03/17/2025 $6.89 $7.25 (5.22%) $7.41 $6.87 3.55 M $1.02 B
03/14/2025 $6.74 $6.85 (1.63%) $6.91 $6.73 1.69 M $966.43 M
03/13/2025 $6.69 $6.60 (-1.35%) $6.76 $6.58 1.42 M $931.16 M
03/12/2025 $6.76 $6.76 (0%) $6.95 $6.65 2.35 M $953.73 M
03/11/2025 $6.60 $6.58 (-0.3%) $6.81 $6.36 4.31 M $928.34 M
03/10/2025 $6.47 $6.60 (2.01%) $6.78 $6.45 4.61 M $931.16 M
03/07/2025 $6.43 $6.64 (3.27%) $6.73 $6.32 3.68 M $936.80 M
03/06/2025 $6.78 $6.50 (-4.13%) $6.87 $6.43 3.41 M $917.05 M
03/05/2025 $6.68 $6.99 (4.64%) $7.04 $6.57 2.98 M $986.18 M
03/04/2025 $6.39 $6.60 (3.29%) $6.73 $6.31 5.48 M $931.16 M
03/03/2025 $6.87 $6.54 (-4.8%) $7.07 $6.53 3.65 M $922.70 M