Fastly, Inc. Class A Common Stock (FSLY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.12 | 24.47 | 22.33 | 22.96 | +1.23% | 7,217,300 |
| 2026-08-06 | 22.73 | 24.38 | 22.46 | 22.68 | -12.87% | 12,066,100 |
| 2026-08-05 | 25.19 | 27.23 | 24.70 | 26.03 | +4.33% | 14,652,800 |
| 2026-08-04 | 22.68 | 25.11 | 22.30 | 24.95 | +8.34% | 6,628,200 |
| 2026-08-03 | 22.94 | 23.37 | 22.54 | 23.03 | +1.63% | 6,014,000 |
| 2026-07-31 | 21.73 | 22.81 | 21.27 | 22.66 | +5.15% | 5,446,100 |
| 2026-07-30 | 20.82 | 21.80 | 20.71 | 21.55 | +4.16% | 3,509,000 |
| 2026-07-29 | 20.80 | 21.45 | 20.07 | 20.69 | -0.53% | 5,306,300 |
| 2026-07-28 | 19.99 | 21.07 | 18.93 | 20.80 | +3.79% | 5,073,800 |
| 2026-07-27 | 20.57 | 20.65 | 19.40 | 20.04 | -0.99% | 3,313,800 |
| 2026-07-24 | 19.66 | 20.66 | 19.33 | 20.24 | +4.17% | 4,373,000 |
| 2026-07-23 | 20.45 | 20.70 | 19.31 | 19.43 | -5.03% | 3,290,900 |
| 2026-07-22 | 20.44 | 20.81 | 20.03 | 20.46 | -1.30% | 3,207,400 |
| 2026-07-21 | 20.47 | 20.94 | 19.75 | 20.73 | +1.27% | 4,757,100 |
| 2026-07-20 | 20.35 | 21.27 | 20.21 | 20.47 | -1.21% | 3,930,800 |
| 2026-07-17 | 19.46 | 21.93 | 19.37 | 20.72 | +1.97% | 12,776,400 |
| 2026-07-16 | 20.65 | 21.18 | 19.75 | 20.32 | +1.60% | 6,333,800 |
| 2026-07-15 | 21.10 | 21.32 | 19.08 | 20.00 | -4.31% | 4,317,600 |
| 2026-07-14 | 19.84 | 21.02 | 19.71 | 20.90 | +4.34% | 3,896,700 |
| 2026-07-13 | 19.67 | 20.59 | 19.43 | 20.03 | +2.25% | 6,092,100 |
| 2026-07-10 | 20.70 | 20.85 | 19.36 | 19.59 | -3.64% | 3,819,400 |
| 2026-07-09 | 19.37 | 20.49 | 19.20 | 20.33 | +2.99% | 5,064,600 |
| 2026-07-08 | 18.15 | 20.21 | 18.00 | 19.74 | +6.19% | 4,864,300 |
| 2026-07-07 | 18.93 | 19.27 | 18.09 | 18.59 | +1.86% | 4,028,800 |
| 2026-07-06 | 18.12 | 18.82 | 17.97 | 18.25 | +0.66% | 2,635,000 |
| 2026-07-02 | 18.41 | 18.79 | 17.73 | 18.13 | -2.32% | 3,112,700 |
| 2026-07-01 | 18.10 | 19.16 | 17.92 | 18.56 | +1.09% | 2,906,900 |
| 2026-06-30 | 17.74 | 18.40 | 17.61 | 18.36 | +2.00% | 3,813,500 |
| 2026-06-29 | 17.41 | 18.67 | 17.25 | 18.00 | +5.20% | 5,719,000 |
| 2026-06-26 | 15.81 | 17.20 | 15.75 | 17.11 | +5.52% | 13,287,700 |
| 2026-06-25 | 16.26 | 16.39 | 15.74 | 16.21 | -1.01% | 2,864,600 |
| 2026-06-24 | 16.59 | 16.80 | 15.95 | 16.38 | -1.68% | 4,314,200 |
| 2026-06-23 | 16.72 | 17.28 | 16.54 | 16.66 | -2.97% | 5,566,700 |
| 2026-06-22 | 17.39 | 17.78 | 16.68 | 17.17 | -4.08% | 3,696,500 |
| 2026-06-18 | 17.57 | 18.01 | 16.86 | 17.90 | +2.81% | 8,920,500 |
| 2026-06-17 | 17.56 | 18.23 | 17.25 | 17.41 | +0.17% | 4,644,500 |
| 2026-06-16 | 18.16 | 18.24 | 17.26 | 17.38 | -6.31% | 5,438,600 |
| 2026-06-15 | 19.06 | 19.45 | 18.28 | 18.55 | +0.00% | 7,663,500 |
| 2026-06-12 | 19.47 | 19.85 | 18.25 | 18.55 | -1.75% | 5,200,400 |
| 2026-06-11 | 18.40 | 19.06 | 17.93 | 18.88 | +1.23% | 4,143,900 |
| 2026-06-10 | 18.31 | 19.33 | 18.24 | 18.65 | +0.11% | 4,669,200 |
| 2026-06-09 | 19.13 | 19.36 | 17.50 | 18.63 | -3.87% | 6,532,000 |
| 2026-06-08 | 18.72 | 19.67 | 18.38 | 19.38 | +7.25% | 6,272,200 |
| 2026-06-05 | 19.42 | 19.68 | 17.80 | 18.07 | -9.24% | 7,994,800 |
| 2026-06-04 | 20.16 | 20.77 | 19.01 | 19.91 | -4.42% | 7,170,900 |
| 2026-06-03 | 20.19 | 21.95 | 19.32 | 20.83 | +0.29% | 14,379,600 |
| 2026-06-02 | 18.42 | 22.05 | 18.18 | 20.77 | +8.86% | 15,536,900 |
| 2026-06-01 | 18.02 | 19.47 | 17.87 | 19.08 | +7.40% | 8,119,800 |
| 2026-05-29 | 16.95 | 17.90 | 16.80 | 17.77 | +4.87% | 6,297,300 |
| 2026-05-28 | 17.02 | 17.39 | 16.60 | 16.94 | +1.01% | 4,071,600 |
| 2026-05-27 | 17.50 | 17.53 | 16.69 | 16.77 | -4.72% | 4,989,200 |
| 2026-05-26 | 16.52 | 17.78 | 16.01 | 17.60 | +7.84% | 7,216,900 |
| 2026-05-22 | 16.34 | 16.65 | 15.70 | 16.32 | -0.49% | 5,935,900 |
| 2026-05-21 | 16.66 | 16.99 | 16.30 | 16.40 | -4.21% | 5,261,700 |
| 2026-05-20 | 16.66 | 17.50 | 16.51 | 17.12 | +4.65% | 6,258,800 |
| 2026-05-19 | 16.62 | 16.91 | 16.18 | 16.36 | -2.09% | 6,548,000 |
| 2026-05-18 | 16.82 | 17.00 | 16.35 | 16.71 | -1.71% | 8,704,700 |
| 2026-05-15 | 17.18 | 17.55 | 16.91 | 17.00 | -3.85% | 6,667,800 |
| 2026-05-14 | 18.11 | 18.14 | 17.02 | 17.68 | -3.44% | 11,137,400 |
| 2026-05-13 | 19.29 | 19.29 | 18.21 | 18.31 | -3.78% | 7,105,300 |
| 2026-05-12 | 19.71 | 19.81 | 18.52 | 19.03 | -2.81% | 8,736,500 |
| 2026-05-11 | 20.48 | 21.59 | 19.05 | 19.58 | -4.53% | 16,209,200 |
| 2026-05-08 | 20.36 | 21.08 | 19.60 | 20.51 | +5.18% | 19,170,700 |
| 2026-05-07 | 22.80 | 22.89 | 18.53 | 19.50 | -38.23% | 47,577,300 |
| 2026-05-06 | 31.50 | 32.53 | 29.82 | 31.57 | -2.44% | 16,831,300 |
| 2026-05-05 | 29.11 | 32.77 | 29.00 | 32.36 | +17.72% | 13,118,100 |
| 2026-05-04 | 27.67 | 28.00 | 26.58 | 27.49 | -2.07% | 6,267,900 |
| 2026-05-01 | 25.63 | 28.42 | 25.63 | 28.07 | +11.15% | 8,903,100 |
| 2026-04-30 | 26.39 | 26.86 | 24.18 | 25.25 | -4.30% | 7,330,100 |
| 2026-04-29 | 24.92 | 26.49 | 24.44 | 26.39 | +7.15% | 6,253,400 |
| 2026-04-28 | 25.80 | 26.88 | 24.44 | 24.63 | -4.53% | 6,707,000 |
| 2026-04-27 | 23.84 | 25.94 | 23.14 | 25.80 | +8.59% | 6,888,900 |
| 2026-04-24 | 25.05 | 25.31 | 23.32 | 23.76 | -4.81% | 7,153,400 |
| 2026-04-23 | 24.83 | 25.03 | 23.58 | 24.96 | -0.91% | 6,431,000 |
| 2026-04-22 | 26.70 | 27.35 | 24.48 | 25.19 | -5.16% | 9,704,900 |
| 2026-04-21 | 25.50 | 27.34 | 24.85 | 26.56 | +4.53% | 9,777,000 |
| 2026-04-20 | 24.82 | 25.95 | 24.58 | 25.41 | +3.46% | 6,024,900 |
| 2026-04-17 | 25.16 | 26.29 | 23.96 | 24.56 | -1.29% | 12,701,000 |
| 2026-04-16 | 23.57 | 25.50 | 23.11 | 24.88 | +6.42% | 14,035,900 |
| 2026-04-15 | 21.76 | 23.45 | 21.26 | 23.38 | +11.60% | 14,361,000 |
| 2026-04-14 | 24.52 | 24.57 | 20.68 | 20.95 | -14.03% | 20,696,000 |
| 2026-04-13 | 23.10 | 24.70 | 22.25 | 24.37 | +5.64% | 16,619,200 |
| 2026-04-10 | 30.02 | 30.19 | 22.63 | 23.07 | -21.69% | 38,718,500 |
| 2026-04-09 | 32.73 | 32.80 | 27.15 | 29.46 | -10.05% | 23,881,000 |
| 2026-04-08 | 34.05 | 34.82 | 32.40 | 32.75 | +3.64% | 12,979,600 |
| 2026-04-07 | 31.63 | 32.09 | 30.55 | 31.60 | +0.19% | 8,144,900 |
| 2026-04-06 | 33.95 | 34.00 | 31.02 | 31.54 | -5.85% | 10,349,900 |
| 2026-04-02 | 30.80 | 34.22 | 30.72 | 33.50 | +3.52% | 12,131,700 |
| 2026-04-01 | 29.98 | 32.95 | 29.80 | 32.36 | +11.36% | 14,602,800 |
| 2026-03-31 | 26.08 | 29.16 | 25.90 | 29.06 | +13.87% | 12,949,600 |
| 2026-03-30 | 28.43 | 29.10 | 24.61 | 25.52 | -6.96% | 13,254,200 |
| 2026-03-27 | 28.11 | 29.18 | 26.95 | 27.43 | -4.06% | 9,811,900 |
| 2026-03-26 | 29.50 | 30.88 | 28.35 | 28.59 | -4.03% | 12,582,300 |
| 2026-03-25 | 29.47 | 30.95 | 28.59 | 29.79 | +5.64% | 13,822,100 |
| 2026-03-24 | 28.55 | 29.05 | 27.20 | 28.20 | -1.91% | 9,988,800 |
| 2026-03-23 | 25.20 | 28.79 | 24.80 | 28.75 | +14.09% | 13,881,100 |
| 2026-03-20 | 26.48 | 26.48 | 24.68 | 25.20 | -4.73% | 20,000,000 |
| 2026-03-19 | 26.57 | 27.15 | 25.47 | 26.45 | -1.60% | 10,387,200 |
| 2026-03-18 | 24.03 | 27.59 | 23.90 | 26.88 | +11.17% | 15,507,000 |
| 2026-03-17 | 22.27 | 24.32 | 22.00 | 24.18 | +6.10% | 9,599,000 |
| 2026-03-16 | 25.06 | 25.60 | 22.78 | 22.79 | -7.28% | 10,815,000 |
| 2026-03-13 | 24.23 | 25.79 | 24.20 | 24.58 | +1.49% | 9,640,200 |
| 2026-03-12 | 23.53 | 25.08 | 23.47 | 24.22 | +0.71% | 10,239,800 |
| 2026-03-11 | 22.96 | 25.22 | 22.96 | 24.05 | +5.76% | 15,225,600 |
| 2026-03-10 | 22.07 | 23.12 | 21.12 | 22.74 | +4.17% | 14,716,300 |
| 2026-03-09 | 19.65 | 21.85 | 19.36 | 21.83 | +8.39% | 11,029,300 |
| 2026-03-06 | 19.93 | 21.60 | 19.88 | 20.14 | -1.47% | 13,047,400 |
| 2026-03-05 | 20.00 | 21.45 | 19.94 | 20.44 | +2.00% | 11,823,400 |
| 2026-03-04 | 21.05 | 21.75 | 19.84 | 20.04 | -5.18% | 9,833,000 |
| 2026-03-03 | 20.31 | 21.18 | 18.68 | 21.14 | -0.17% | 17,497,100 |
| 2026-03-02 | 18.77 | 21.23 | 18.61 | 21.17 | +10.72% | 17,025,200 |
| 2026-02-27 | 17.50 | 19.15 | 17.13 | 19.12 | +6.46% | 10,230,200 |
| 2026-02-26 | 18.18 | 19.16 | 17.53 | 17.96 | -1.05% | 9,415,700 |
| 2026-02-25 | 17.67 | 18.56 | 17.61 | 18.15 | +2.72% | 8,016,200 |
| 2026-02-24 | 17.00 | 18.05 | 16.41 | 17.67 | +3.94% | 10,348,400 |
| 2026-02-23 | 17.54 | 17.74 | 16.61 | 17.00 | -5.97% | 17,898,500 |
| 2026-02-20 | 17.96 | 19.97 | 17.91 | 18.08 | +0.06% | 21,631,200 |
| 2026-02-19 | 18.73 | 20.27 | 17.91 | 18.07 | -4.04% | 28,441,100 |
| 2026-02-18 | 17.53 | 19.02 | 17.23 | 18.83 | +6.63% | 16,603,100 |
| 2026-02-17 | 18.26 | 19.27 | 16.64 | 17.66 | -3.29% | 20,959,900 |
| 2026-02-13 | 16.09 | 19.14 | 16.04 | 18.26 | +13.84% | 55,396,500 |
| 2026-02-12 | 13.49 | 17.86 | 13.38 | 16.04 | +72.29% | 116,491,700 |
| 2026-02-11 | 9.30 | 9.44 | 9.02 | 9.31 | +2.42% | 16,890,600 |
| 2026-02-10 | 8.79 | 9.23 | 8.76 | 9.09 | +4.24% | 3,716,300 |
| 2026-02-09 | 8.49 | 9.11 | 8.22 | 8.72 | +1.75% | 4,300,400 |
| 2026-02-06 | 8.05 | 8.60 | 8.00 | 8.57 | +7.66% | 3,635,300 |
| 2026-02-05 | 8.18 | 8.27 | 7.87 | 7.96 | -4.21% | 3,483,800 |
| 2026-02-04 | 8.77 | 8.78 | 8.13 | 8.31 | -5.46% | 4,186,200 |
| 2026-02-03 | 9.18 | 9.19 | 8.46 | 8.79 | -4.77% | 4,044,900 |
| 2026-02-02 | 9.19 | 9.54 | 9.11 | 9.23 | -0.22% | 2,180,000 |
| 2026-01-30 | 9.50 | 9.57 | 9.11 | 9.25 | -3.85% | 1,975,100 |
| 2026-01-29 | 9.87 | 9.87 | 9.29 | 9.62 | -3.02% | 2,954,600 |
| 2026-01-28 | 10.40 | 10.40 | 9.71 | 9.92 | -3.50% | 3,681,600 |
| 2026-01-27 | 10.57 | 10.71 | 9.89 | 10.28 | +5.11% | 8,177,800 |
| 2026-01-26 | 9.35 | 10.10 | 9.35 | 9.78 | +5.27% | 5,379,500 |
| 2026-01-23 | 9.40 | 9.51 | 9.26 | 9.29 | -0.96% | 2,508,100 |
| 2026-01-22 | 9.03 | 9.39 | 9.01 | 9.38 | +5.16% | 2,209,800 |
| 2026-01-21 | 8.80 | 8.97 | 8.74 | 8.92 | +1.59% | 2,134,500 |
| 2026-01-20 | 8.80 | 8.95 | 8.74 | 8.78 | -2.77% | 2,965,900 |
| 2026-01-16 | 9.07 | 9.16 | 8.98 | 9.03 | -1.53% | 4,431,300 |
| 2026-01-15 | 9.21 | 9.21 | 9.02 | 9.17 | -0.38% | 2,141,500 |
| 2026-01-14 | 9.20 | 9.23 | 8.94 | 9.21 | -0.70% | 3,095,800 |
| 2026-01-13 | 9.35 | 9.57 | 9.18 | 9.27 | -0.75% | 2,358,200 |
| 2026-01-12 | 9.24 | 9.44 | 9.21 | 9.34 | +0.32% | 2,480,900 |
| 2026-01-09 | 9.98 | 10.00 | 9.28 | 9.31 | -6.43% | 4,262,000 |
| 2026-01-08 | 10.42 | 10.54 | 9.91 | 9.95 | -5.51% | 3,798,100 |
| 2026-01-07 | 10.10 | 10.67 | 10.10 | 10.53 | +4.57% | 2,856,200 |
| 2026-01-06 | 10.10 | 10.12 | 9.69 | 10.07 | -0.98% | 2,638,100 |
| 2026-01-05 | 10.22 | 10.50 | 10.06 | 10.17 | -0.20% | 6,668,500 |
| 2026-01-02 | 10.33 | 10.41 | 9.93 | 10.19 | +0.10% | 2,172,800 |
| 2025-12-31 | 10.12 | 10.25 | 10.07 | 10.18 | +0.39% | 1,884,200 |
| 2025-12-30 | 10.22 | 10.33 | 10.12 | 10.14 | -0.69% | 1,536,100 |
| 2025-12-29 | 10.20 | 10.32 | 10.13 | 10.21 | -0.29% | 1,870,900 |
| 2025-12-26 | 10.47 | 10.50 | 10.15 | 10.24 | -2.85% | 1,926,400 |
| 2025-12-24 | 10.45 | 10.63 | 10.40 | 10.54 | +1.05% | 910,100 |
| 2025-12-23 | 10.61 | 10.61 | 10.39 | 10.43 | -2.61% | 1,902,100 |
| 2025-12-22 | 10.24 | 10.79 | 10.11 | 10.71 | +4.69% | 2,797,200 |
| 2025-12-19 | 10.25 | 10.30 | 10.12 | 10.23 | -0.20% | 6,420,600 |
| 2025-12-18 | 10.07 | 10.27 | 9.85 | 10.25 | +2.40% | 3,023,600 |
| 2025-12-17 | 10.17 | 10.24 | 9.99 | 10.01 | -1.57% | 2,228,500 |
| 2025-12-16 | 10.15 | 10.23 | 9.96 | 10.17 | -1.45% | 3,184,500 |
| 2025-12-15 | 10.74 | 10.75 | 10.26 | 10.32 | +2.38% | 4,334,500 |
| 2025-12-12 | 10.47 | 10.53 | 10.07 | 10.08 | -3.36% | 2,578,400 |
| 2025-12-11 | 10.52 | 10.61 | 10.29 | 10.43 | -1.04% | 3,409,200 |
| 2025-12-10 | 10.86 | 11.08 | 10.48 | 10.54 | -3.13% | 3,809,200 |
| 2025-12-09 | 11.24 | 11.27 | 10.82 | 10.88 | -2.16% | 4,961,100 |
| 2025-12-08 | 10.56 | 11.25 | 10.31 | 11.12 | +5.70% | 19,713,300 |
| 2025-12-05 | 11.34 | 11.36 | 10.20 | 10.52 | -8.68% | 16,637,800 |
| 2025-12-04 | 11.13 | 11.60 | 11.03 | 11.52 | -1.87% | 8,018,800 |
| 2025-12-03 | 11.74 | 11.74 | 11.32 | 11.74 | +0.77% | 3,120,100 |
| 2025-12-02 | 11.90 | 12.59 | 11.46 | 11.65 | -0.94% | 3,990,100 |
| 2025-12-01 | 11.45 | 11.78 | 11.20 | 11.76 | +0.86% | 2,936,000 |
| 2025-11-28 | 11.82 | 11.85 | 11.53 | 11.66 | -1.85% | 1,503,200 |
| 2025-11-26 | 12.28 | 12.40 | 11.40 | 11.88 | -3.73% | 4,469,000 |
| 2025-11-25 | 11.54 | 12.42 | 11.36 | 12.34 | +6.20% | 4,500,300 |
| 2025-11-24 | 10.99 | 11.63 | 10.94 | 11.62 | +6.51% | 4,210,800 |
| 2025-11-21 | 10.52 | 11.15 | 10.22 | 10.91 | +3.51% | 4,891,000 |
| 2025-11-20 | 11.06 | 11.44 | 10.48 | 10.54 | -3.30% | 3,942,900 |
| 2025-11-19 | 10.44 | 11.00 | 10.30 | 10.90 | +3.91% | 4,485,200 |
| 2025-11-18 | 10.19 | 10.57 | 10.07 | 10.49 | +0.67% | 4,618,800 |
| 2025-11-17 | 11.49 | 11.51 | 10.39 | 10.42 | -7.21% | 3,732,800 |
| 2025-11-14 | 10.97 | 11.63 | 10.90 | 11.23 | -1.84% | 3,118,300 |
| 2025-11-13 | 11.78 | 12.09 | 11.38 | 11.44 | -3.87% | 4,679,600 |
| 2025-11-12 | 12.19 | 12.54 | 11.82 | 11.90 | -0.75% | 5,779,300 |
| 2025-11-11 | 12.00 | 12.24 | 11.66 | 11.99 | +0.50% | 4,797,700 |
| 2025-11-10 | 11.75 | 12.16 | 11.62 | 11.93 | +3.20% | 5,913,400 |
| 2025-11-07 | 10.70 | 11.66 | 10.52 | 11.56 | +5.38% | 7,762,600 |
| 2025-11-06 | 9.70 | 11.22 | 9.66 | 10.97 | +35.94% | 21,973,600 |
| 2025-11-05 | 7.96 | 8.26 | 7.95 | 8.07 | +1.38% | 5,338,200 |
| 2025-11-04 | 8.06 | 8.24 | 7.96 | 7.96 | -4.21% | 2,822,700 |
| 2025-11-03 | 8.27 | 8.34 | 8.06 | 8.31 | +0.24% | 4,458,200 |
| 2025-10-31 | 8.09 | 8.36 | 8.03 | 8.29 | +3.88% | 2,068,800 |
| 2025-10-30 | 8.00 | 8.17 | 7.90 | 7.98 | -0.50% | 1,787,800 |
| 2025-10-29 | 8.29 | 8.29 | 7.92 | 8.02 | -3.26% | 2,284,700 |
| 2025-10-28 | 8.36 | 8.46 | 8.27 | 8.29 | -0.36% | 1,351,800 |
| 2025-10-27 | 8.45 | 8.48 | 8.28 | 8.32 | -0.12% | 1,519,900 |
| 2025-10-24 | 8.30 | 8.45 | 8.26 | 8.33 | +2.08% | 2,744,700 |
| 2025-10-23 | 8.03 | 8.24 | 8.01 | 8.16 | +1.37% | 1,104,100 |
| 2025-10-22 | 8.15 | 8.24 | 7.93 | 8.05 | -2.19% | 2,138,800 |
| 2025-10-21 | 8.33 | 8.36 | 8.18 | 8.23 | -0.60% | 2,013,700 |
| 2025-10-20 | 7.99 | 8.32 | 7.99 | 8.28 | +5.34% | 1,795,600 |
| 2025-10-17 | 7.79 | 7.92 | 7.74 | 7.86 | -1.01% | 2,609,200 |
| 2025-10-16 | 8.41 | 8.58 | 7.92 | 7.94 | -5.25% | 2,521,200 |
| 2025-10-15 | 8.23 | 8.53 | 8.15 | 8.38 | +3.84% | 2,238,300 |
| 2025-10-14 | 8.01 | 8.27 | 7.90 | 8.07 | -1.82% | 2,618,600 |
| 2025-10-13 | 8.36 | 8.45 | 8.12 | 8.22 | -0.12% | 2,475,600 |
| 2025-10-10 | 8.60 | 9.11 | 8.23 | 8.23 | -3.74% | 4,556,500 |
| 2025-10-09 | 8.49 | 8.67 | 8.39 | 8.55 | -0.35% | 1,876,400 |
| 2025-10-08 | 8.30 | 8.60 | 8.21 | 8.58 | +4.25% | 2,243,800 |
| 2025-10-07 | 8.73 | 8.76 | 7.98 | 8.23 | -4.97% | 4,220,900 |
| 2025-10-06 | 8.92 | 9.06 | 8.55 | 8.66 | -1.93% | 3,632,100 |
| 2025-10-03 | 9.08 | 9.17 | 8.59 | 8.83 | -2.43% | 3,271,300 |
| 2025-10-02 | 8.74 | 9.18 | 8.61 | 9.05 | +4.75% | 3,823,000 |
| 2025-10-01 | 8.35 | 8.96 | 8.35 | 8.64 | +1.05% | 5,008,900 |
| 2025-09-30 | 8.66 | 8.73 | 8.28 | 8.55 | -1.38% | 2,494,900 |
| 2025-09-29 | 8.57 | 8.99 | 8.35 | 8.67 | +2.00% | 4,782,900 |
| 2025-09-26 | 8.33 | 8.54 | 8.24 | 8.50 | +1.92% | 1,944,400 |
| 2025-09-25 | 8.32 | 8.48 | 8.16 | 8.34 | -1.42% | 2,123,700 |
| 2025-09-24 | 8.69 | 8.75 | 8.37 | 8.46 | -1.17% | 2,518,800 |
| 2025-09-23 | 8.79 | 9.08 | 8.49 | 8.56 | -2.28% | 3,770,500 |
| 2025-09-22 | 8.54 | 8.80 | 8.41 | 8.76 | +1.51% | 2,345,500 |
| 2025-09-19 | 8.93 | 8.95 | 8.51 | 8.63 | -3.58% | 14,508,500 |
| 2025-09-18 | 8.85 | 8.98 | 8.71 | 8.95 | +3.71% | 3,846,700 |
| 2025-09-17 | 8.33 | 8.82 | 8.30 | 8.63 | +2.49% | 4,793,100 |
| 2025-09-16 | 8.63 | 8.67 | 8.25 | 8.42 | -3.88% | 6,003,900 |
| 2025-09-15 | 7.86 | 9.10 | 7.84 | 8.76 | +13.32% | 9,577,300 |
| 2025-09-12 | 7.85 | 7.85 | 7.62 | 7.73 | -2.03% | 1,708,200 |
| 2025-09-11 | 7.45 | 7.90 | 7.43 | 7.89 | +7.20% | 2,544,400 |
| 2025-09-10 | 7.66 | 7.79 | 7.29 | 7.36 | -3.79% | 2,466,800 |
| 2025-09-09 | 7.44 | 7.67 | 7.40 | 7.65 | +1.73% | 1,826,200 |
| 2025-09-08 | 7.47 | 7.54 | 7.30 | 7.52 | +1.21% | 1,615,100 |
| 2025-09-05 | 7.40 | 7.62 | 7.30 | 7.43 | +1.78% | 2,162,600 |
| 2025-09-04 | 7.31 | 7.36 | 7.05 | 7.30 | -0.82% | 2,428,000 |
| 2025-09-03 | 7.45 | 7.54 | 7.28 | 7.36 | -1.21% | 1,971,400 |
| 2025-09-02 | 7.45 | 7.51 | 7.26 | 7.45 | -2.10% | 2,508,400 |
| 2025-08-29 | 7.70 | 7.72 | 7.53 | 7.61 | -1.42% | 2,568,200 |
| 2025-08-28 | 7.55 | 7.78 | 7.53 | 7.72 | +3.07% | 2,802,500 |
| 2025-08-27 | 7.30 | 7.55 | 7.20 | 7.49 | +3.03% | 2,326,600 |
| 2025-08-26 | 7.24 | 7.47 | 7.24 | 7.27 | +0.28% | 2,096,200 |
| 2025-08-25 | 7.46 | 7.47 | 7.24 | 7.25 | -3.33% | 1,495,800 |
| 2025-08-22 | 7.36 | 7.60 | 7.28 | 7.50 | +3.73% | 2,265,100 |
| 2025-08-21 | 7.15 | 7.30 | 7.01 | 7.23 | +0.42% | 2,128,000 |
| 2025-08-20 | 7.32 | 7.34 | 6.97 | 7.20 | -2.83% | 2,394,600 |
| 2025-08-19 | 7.10 | 7.54 | 7.10 | 7.41 | +4.66% | 4,292,300 |
| 2025-08-18 | 6.88 | 7.19 | 6.84 | 7.08 | +1.87% | 3,090,700 |
| 2025-08-15 | 6.93 | 7.07 | 6.91 | 6.95 | +0.58% | 2,052,000 |
| 2025-08-14 | 7.09 | 7.18 | 6.90 | 6.91 | -4.56% | 1,926,200 |
| 2025-08-13 | 6.96 | 7.25 | 6.87 | 7.24 | +5.69% | 2,608,600 |
| 2025-08-12 | 6.75 | 6.92 | 6.70 | 6.85 | +1.63% | 2,444,100 |
| 2025-08-11 | 6.93 | 6.97 | 6.71 | 6.74 | -3.58% | 3,345,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+21.97%). Worst month: Apr (-11.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fastly, Inc. Class A Common Stock's (FSLY) latest close?
22.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is FSLY's 52-week high and low?
34.82 high and 6.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Fastly, Inc. Class A Common Stock's strongest and weakest month historically?
Historically, FSLY's strongest calendar month has been Nov (average +21.97%) and its weakest Apr (average -11.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.