Fastly, Inc. Class A Common Stock (FSLY)
5.8700
+0.0200 (0.34%)
NYSE · Last Trade: Apr 26th, 5:42 PM EDT
Historical Prices For Fastly, Inc. Class A Common Stock (FSLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.82 | 5.91 | 5.74 | 5.87 | 1,248,563 | 5.87 |
| 4/24/2025 | 5.55 | 5.86 | 5.52 | 5.85 | 1,575,650 | 5.85 |
| 4/23/2025 | 5.62 | 5.75 | 5.46 | 5.50 | 2,177,577 | 5.50 |
| 4/22/2025 | 5.28 | 5.42 | 5.17 | 5.36 | 1,947,512 | 5.36 |
| 4/21/2025 | 5.26 | 5.35 | 5.13 | 5.20 | 1,306,532 | 5.20 |
| 4/17/2025 | 5.32 | 5.42 | 5.23 | 5.39 | 1,840,711 | 5.39 |
| 4/16/2025 | 5.22 | 5.43 | 5.21 | 5.32 | 1,869,130 | 5.32 |
| 4/15/2025 | 5.36 | 5.53 | 5.25 | 5.37 | 2,651,058 | 5.37 |
| 4/14/2025 | 5.68 | 5.75 | 5.37 | 5.37 | 2,606,132 | 5.37 |
| 4/11/2025 | 5.36 | 5.48 | 5.19 | 5.48 | 1,896,622 | 5.48 |
| 4/10/2025 | 5.59 | 5.59 | 5.23 | 5.38 | 2,434,699 | 5.38 |
| 4/09/2025 | 4.92 | 5.92 | 4.90 | 5.80 | 4,453,657 | 5.80 |
| 4/08/2025 | 5.29 | 5.35 | 4.87 | 5.00 | 4,940,965 | 5.00 |
| 4/07/2025 | 4.92 | 5.30 | 4.65 | 5.13 | 5,161,149 | 5.13 |
| 4/04/2025 | 5.64 | 5.69 | 5.01 | 5.16 | 3,956,770 | 5.16 |
| 4/03/2025 | 6.25 | 6.26 | 5.92 | 5.94 | 2,711,806 | 5.94 |
| 4/02/2025 | 6.33 | 6.63 | 6.33 | 6.61 | 1,861,913 | 6.61 |
| 4/01/2025 | 6.41 | 6.45 | 6.24 | 6.42 | 1,496,169 | 6.42 |
| 3/31/2025 | 6.30 | 6.43 | 6.18 | 6.33 | 2,494,790 | 6.33 |
| 3/28/2025 | 6.67 | 6.74 | 6.35 | 6.51 | 2,427,719 | 6.51 |
| 3/27/2025 | 6.86 | 6.89 | 6.68 | 6.69 | 1,357,867 | 6.69 |
| 3/26/2025 | 7.04 | 7.13 | 6.81 | 6.87 | 2,096,198 | 6.87 |
| 3/25/2025 | 7.33 | 7.37 | 7.02 | 7.04 | 2,153,220 | 7.04 |
| 3/24/2025 | 7.33 | 7.33 | 7.09 | 7.22 | 2,541,490 | 7.22 |
| 3/21/2025 | 6.85 | 7.20 | 6.80 | 7.11 | 7,629,971 | 7.11 |
| 3/20/2025 | 6.90 | 7.07 | 6.85 | 7.00 | 2,772,849 | 7.00 |
| 3/19/2025 | 7.12 | 7.35 | 7.00 | 7.11 | 2,482,802 | 7.11 |
| 3/18/2025 | 7.14 | 7.25 | 7.03 | 7.08 | 2,685,733 | 7.08 |
| 3/17/2025 | 6.89 | 7.41 | 6.87 | 7.25 | 3,545,255 | 7.25 |
| 3/14/2025 | 6.74 | 6.91 | 6.72 | 6.85 | 1,689,983 | 6.85 |
| 3/13/2025 | 6.69 | 6.76 | 6.58 | 6.60 | 1,423,912 | 6.60 |
| 3/12/2025 | 6.76 | 6.95 | 6.65 | 6.76 | 2,345,756 | 6.76 |
| 3/11/2025 | 6.60 | 6.81 | 6.36 | 6.58 | 4,311,074 | 6.58 |
| 3/10/2025 | 6.47 | 6.78 | 6.45 | 6.60 | 4,923,753 | 6.60 |
| 3/07/2025 | 6.43 | 6.73 | 6.32 | 6.64 | 3,679,891 | 6.64 |
| 3/06/2025 | 6.78 | 6.87 | 6.42 | 6.50 | 3,406,319 | 6.50 |
| 3/05/2025 | 6.68 | 7.04 | 6.57 | 6.99 | 2,978,407 | 6.99 |
| 3/04/2025 | 6.39 | 6.72 | 6.31 | 6.60 | 5,482,111 | 6.60 |
| 3/03/2025 | 6.87 | 7.07 | 6.53 | 6.54 | 3,650,980 | 6.54 |
| 2/28/2025 | 6.64 | 6.82 | 6.54 | 6.81 | 3,819,703 | 6.81 |
| 2/27/2025 | 7.06 | 7.16 | 6.73 | 6.73 | 2,681,709 | 6.73 |
| 2/26/2025 | 6.89 | 7.03 | 6.80 | 6.98 | 2,256,325 | 6.98 |
| 2/25/2025 | 6.87 | 6.95 | 6.64 | 6.76 | 2,706,742 | 6.76 |
| 2/24/2025 | 7.15 | 7.26 | 6.83 | 6.91 | 3,692,482 | 6.91 |
| 2/21/2025 | 7.83 | 7.91 | 7.26 | 7.26 | 4,203,165 | 7.26 |
| 2/20/2025 | 7.85 | 8.01 | 7.66 | 7.81 | 2,306,533 | 7.81 |
| 2/19/2025 | 7.99 | 8.12 | 7.84 | 7.88 | 3,392,660 | 7.88 |
| 2/18/2025 | 8.13 | 8.22 | 7.84 | 8.17 | 3,283,967 | 8.17 |
| 2/14/2025 | 7.99 | 8.38 | 7.80 | 8.07 | 5,283,149 | 8.07 |
| 2/13/2025 | 7.90 | 8.18 | 7.46 | 7.97 | 15,142,180 | 7.97 |
| 2/12/2025 | 9.82 | 10.13 | 9.66 | 10.07 | 9,237,647 | 10.07 |
| 2/11/2025 | 10.45 | 10.54 | 9.97 | 10.06 | 3,161,797 | 10.06 |
| 2/10/2025 | 10.29 | 10.76 | 10.15 | 10.58 | 3,844,449 | 10.58 |
| 2/07/2025 | 10.06 | 10.22 | 9.90 | 10.12 | 2,228,454 | 10.12 |
| 2/06/2025 | 10.30 | 10.36 | 9.96 | 9.99 | 1,895,352 | 9.99 |
| 2/05/2025 | 10.50 | 10.52 | 10.15 | 10.23 | 2,999,164 | 10.23 |
| 2/04/2025 | 10.27 | 10.64 | 10.23 | 10.52 | 2,084,369 | 10.52 |
| 2/03/2025 | 10.01 | 10.35 | 9.90 | 10.19 | 1,989,316 | 10.19 |
| 1/31/2025 | 10.83 | 11.14 | 10.41 | 10.47 | 2,456,503 | 10.47 |
| 1/30/2025 | 10.70 | 10.84 | 10.50 | 10.73 | 2,140,580 | 10.73 |
| 1/29/2025 | 10.83 | 10.83 | 10.40 | 10.63 | 2,302,897 | 10.63 |
| 1/28/2025 | 10.16 | 10.96 | 9.93 | 10.92 | 2,894,675 | 10.92 |
| 1/27/2025 | 9.91 | 10.47 | 9.80 | 10.11 | 2,711,761 | 10.11 |