Fastly (FSLY)
NASDAQ:FSLY
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
28.11
29.18
26.95
27.43
27.43
-4.06%
9,782,760
0.91
Mar 26, 2026
29.50
30.88
28.35
28.59
28.59
-4.03%
12,551,330
1.19
Mar 25, 2026
29.47
30.95
28.60
29.79
29.79
+5.64%
13,632,590
1.32
Mar 24, 2026
28.55
29.05
27.20
28.20
28.20
-1.91%
9,788,006
0.96
Mar 23, 2026
25.20
28.79
24.80
28.75
28.75
+14.09%
13,655,090
1.36
Mar 20, 2026
26.48
26.48
24.68
25.20
25.20
-4.73%
19,932,461
2.05
Mar 19, 2026
26.57
27.15
25.47
26.45
26.45
-1.60%
10,356,970
1.08
Mar 18, 2026
24.03
27.59
23.90
26.88
26.88
+11.17%
15,411,700
1.63
Mar 17, 2026
22.27
24.32
22.00
24.18
24.18
+6.10%
9,406,543
1.01
Mar 16, 2026
25.06
25.60
22.78
22.79
22.79
-7.28%
10,691,710
1.16
Mar 13, 2026
24.23
25.79
24.20
24.58
24.58
+1.49%
9,617,727
1.05
Mar 12, 2026
23.53
25.08
23.47
24.22
24.22
+0.71%
10,228,720
1.13
Mar 11, 2026
22.96
25.22
22.96
24.05
24.05
+5.76%
15,184,310
1.72
Mar 10, 2026
22.08
23.12
21.12
22.74
22.74
+4.17%
14,570,520
1.68
Mar 09, 2026
19.65
21.85
19.36
21.83
21.83
+8.39%
10,987,030
1.29
Mar 06, 2026
19.94
21.60
19.88
20.14
20.14
-1.47%
13,047,390
1.55
Mar 05, 2026
20.00
21.45
19.94
20.44
20.44
+2.00%
11,831,520
1.39
Mar 04, 2026
21.05
21.75
19.84
20.04
20.04
-5.18%
9,833,000
1.14
Mar 03, 2026
20.31
21.18
18.68
21.14
21.14
-0.17%
17,497,080
2.06
Mar 02, 2026
18.77
21.23
18.61
21.17
21.17
+10.72%
17,025,180
2.06
Feb 27, 2026
17.50
19.15
17.13
19.12
19.12
+6.46%
10,230,210
1.25
Feb 26, 2026
18.18
19.16
17.53
17.96
17.96
-1.05%
9,415,715
1.17
Feb 25, 2026
17.67
18.56
17.61
18.15
18.15
+2.72%
8,016,171
1.01
Feb 24, 2026
17.00
18.05
16.41
17.67
17.67
+3.94%
10,348,430
1.33
Feb 23, 2026
17.54
17.74
16.61
17.00
17.00
-5.97%
17,898,551
2.36
Feb 20, 2026
17.96
19.97
17.91
18.08
18.08
+0.06%
21,631,200
2.96
Feb 19, 2026
18.73
20.27
17.91
18.07
18.07
-4.04%
28,441,061
4.11
Feb 18, 2026
17.53
19.02
17.23
18.83
18.83
+6.63%
16,603,141
2.46
Feb 17, 2026
18.26
19.27
16.64
17.66
17.66
-3.29%
20,959,891
3.24
Feb 16, 2026
16.09
19.14
16.04
18.26
18.26
0.00%
0
0.00
Feb 13, 2026
16.09
19.14
16.04
18.26
18.26
+13.84%
55,396,473
9.66
Feb 12, 2026
13.49
17.86
13.38
16.04
16.04
+72.29%
116,491,695
29.51
Feb 11, 2026
9.30
9.44
9.02
9.31
9.31
+6.77%
16,890,631
4.53
Feb 10, 2026
8.80
9.24
8.76
9.09
9.09
+4.24%
3,716,293
0.99
Feb 09, 2026
8.49
9.11
8.22
8.72
8.72
+1.75%
4,300,363
1.14
Feb 06, 2026
8.05
8.60
8.00
8.57
8.57
+7.66%
3,635,260
0.96
Feb 05, 2026
8.18
8.27
7.87
7.96
7.96
-4.21%
3,483,844
0.91
Feb 04, 2026
8.77
8.78
8.13
8.31
8.31
-5.46%
4,000,894
1.03
Feb 03, 2026
9.18
9.19
8.46
8.79
8.79
-4.77%
4,044,919
0.97
Feb 02, 2026
9.19
9.54
9.11
9.23
9.23
-0.22%
2,180,015
0.52
Jan 30, 2026
9.50
9.57
9.11
9.25
9.25
-3.85%
1,975,081
0.47
Jan 29, 2026
9.87
9.87
9.29
9.62
9.62
-3.02%
2,954,648
0.69
Jan 28, 2026
10.41
10.41
9.71
9.92
9.92
-3.50%
3,681,604
0.87
Jan 27, 2026
10.58
10.72
9.89
10.28
10.28
+5.11%
8,177,798
1.98
Jan 26, 2026
9.35
10.10
9.35
9.78
9.78
+5.27%
5,379,514
1.32
Jan 23, 2026
9.40
9.51
9.26
9.29
9.29
-0.96%
2,507,512
0.62
Jan 22, 2026
9.03
9.39
9.01
9.38
9.38
+5.16%
2,209,824
0.55
Jan 21, 2026
8.80
8.97
8.74
8.92
8.92
+1.59%
2,134,544
0.53
Jan 20, 2026
8.80
8.95
8.74
8.78
8.78
-2.77%
2,963,216
0.74
Jan 19, 2026
9.07
9.16
8.98
9.03
9.03
0.00%
0
0.00
Rows: