FSLY
FASTLY-A (FSLY)
NASDAQ
$19.90-$0.13 (-0.65%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $3.1B
    Market Cap
  • 194.56%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +5.04%
    Low Price$16.22
    High Price$20.33
  • 3 Months
    -15.08%
    Low Price$16.22
    High Price$32.36
  • 1 Year
    +191.95%
    Low Price$6.36
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
19.67
20.59
19.43
20.03
+2.25%
6,092,091
07/10/2026
20.70
20.85
19.36
19.59
-3.64%
3,819,401
07/09/2026
19.37
20.49
19.20
20.33
+2.99%
5,064,641
07/08/2026
18.15
20.21
18.00
19.74
+6.19%
4,864,308
07/07/2026
18.93
19.27
18.09
18.59
+1.86%
4,028,810
07/06/2026
18.12
18.82
17.97
18.25
+0.66%
2,634,979
07/02/2026
18.41
18.79
17.73
18.13
-2.32%
3,113,454
07/01/2026
18.10
19.16
17.92
18.56
+1.09%
2,905,525
06/30/2026
17.74
18.40
17.61
18.36
+2.00%
3,813,539
06/29/2026
17.41
18.67
17.25
18.00
+5.20%
5,719,033
06/26/2026
15.81
17.20
15.75
17.11
+5.52%
13,287,719
06/25/2026
16.26
16.39
15.74
16.22
-1.01%
2,866,803
06/24/2026
16.59
16.80
15.95
16.38
-1.68%
4,314,217
06/23/2026
16.72
17.28
16.54
16.66
-2.97%
5,566,679
06/22/2026
17.39
17.78
16.68
17.17
-4.08%
3,696,470
06/18/2026
17.58
18.01
16.86
17.90
+2.81%
8,920,517
06/17/2026
17.56
18.23
17.25
17.41
+0.17%
4,644,517
06/16/2026
18.16
18.24
17.26
17.38
-6.31%
5,438,581
06/15/2026
19.06
19.45
18.28
18.55
0.00%
7,663,457
06/12/2026
19.47
19.85
18.25
18.55
-1.75%
5,201,309
06/11/2026
18.40
19.06
17.93
18.88
+1.23%
4,143,947
06/10/2026
18.31
19.33
18.24
18.65
+0.11%
4,669,181
06/09/2026
19.13
19.36
17.50
18.63
-3.87%
6,532,005
06/08/2026
18.72
19.67
18.38
19.38
+7.25%
6,272,246
06/05/2026
19.42
19.68
17.80
18.07
-9.24%
7,994,802
06/04/2026
20.17
20.77
19.01
19.91
-4.42%
7,170,887
06/03/2026
20.19
21.95
19.32
20.83
+0.29%
14,349,671
06/02/2026
18.42
22.05
18.18
20.77
+8.86%
15,536,904
06/01/2026
18.03
19.47
17.87
19.08
+7.40%
8,119,771
05/29/2026
16.95
17.90
16.80
17.77
+4.87%
6,306,835
05/28/2026
17.02
17.39
16.60
16.94
+1.01%
4,077,656
05/27/2026
17.50
17.53
16.69
16.77
-4.72%
4,996,715
05/26/2026
16.53
17.78
16.01
17.60
+7.84%
7,216,865
05/22/2026
16.34
16.65
15.70
16.32
-0.49%
5,941,918
05/21/2026
16.66
16.99
16.30
16.40
-4.21%
5,254,095
05/20/2026
16.66
17.50
16.51
17.12
+4.65%
6,258,772
05/19/2026
16.62
16.91
16.18
16.36
-2.09%
6,547,980
05/18/2026
16.82
17.00
16.35
16.71
-1.71%
8,704,733
05/15/2026
17.18
17.55
16.91
17.00
-3.85%
6,667,832
05/14/2026
18.12
18.14
17.02
17.68
-3.44%
11,137,417
05/13/2026
19.29
19.29
18.21
18.31
-3.78%
7,105,273
05/12/2026
19.71
19.81
18.52
19.03
-2.81%
8,736,496
05/11/2026
20.48
21.59
19.05
19.58
-4.53%
16,209,165
05/08/2026
20.36
21.08
19.60
20.51
+5.18%
19,170,708
05/07/2026
22.80
22.89
18.53
19.50
-38.23%
47,577,291
05/06/2026
31.50
32.53
29.82
31.57
-2.44%
16,831,349
05/06/2026
$0.13 Earnings
05/05/2026
29.11
32.77
29.00
32.36
+17.72%
13,118,134
05/04/2026
27.67
28.00
26.58
27.49
-2.07%
6,267,928
05/01/2026
25.63
28.42
25.63
28.07
+11.15%
8,903,064
04/30/2026
26.39
26.86
24.18
25.26
-4.30%
7,330,149
04/29/2026
24.92
26.49
24.44
26.39
+7.15%
6,253,446
04/28/2026
25.80
26.88
24.44
24.63
-4.53%
6,706,554
04/27/2026
23.85
25.94
23.14
25.80
+8.59%
6,880,769
04/24/2026
25.05
25.31
23.32
23.76
-4.81%
7,153,345
04/23/2026
24.83
25.03
23.58
24.96
-0.91%
6,431,043
04/22/2026
26.70
27.35
24.48
25.19
-5.16%
9,704,888
04/21/2026
25.50
27.34
24.85
26.56
+4.53%
9,776,602
04/20/2026
24.82
25.95
24.58
25.41
+3.46%
6,024,404
04/17/2026
25.16
26.29
23.97
24.56
-1.29%
12,701,046
04/16/2026
23.57
25.50
23.11
24.88
+6.42%
14,035,898
04/15/2026
21.76
23.45
21.26
23.38
+11.60%
14,361,036
04/14/2026
24.52
24.57
20.68
20.95
-14.03%
20,696,037
04/13/2026
23.10
24.70
22.25
24.37
+5.64%
16,619,145
04/10/2026
30.02
30.19
22.63
23.07
-21.69%
38,718,533
04/09/2026
32.74
32.80
27.15
29.46
-10.05%
23,879,647
04/08/2026
34.05
34.82
32.40
32.75
+3.64%
12,979,599
04/07/2026
31.63
32.09
30.55
31.60
+0.19%
8,144,853
04/06/2026
33.95
34.00
31.02
31.54
-5.85%
10,349,929
04/02/2026
30.80
34.22
30.72
33.50
+3.52%
12,131,727
04/01/2026
29.98
32.95
29.80
32.36
+11.36%
14,602,759
03/31/2026
26.08
29.17
25.90
29.06
+13.87%
12,949,613
03/30/2026
28.43
29.10
24.61
25.52
-6.96%
13,254,197
03/27/2026
28.11
29.18
26.95
27.43
-4.06%
9,811,929
03/26/2026
29.50
30.88
28.35
28.59
-4.03%
12,582,319
03/25/2026
29.47
30.95
28.60
29.79
+5.64%
13,822,092
03/24/2026
28.55
29.05
27.20
28.20
-1.91%
9,988,799
03/23/2026
25.20
28.79
24.80
28.75
+14.09%
13,881,075
03/20/2026
26.48
26.48
24.68
25.20
-4.73%
19,952,194
03/19/2026
26.57
27.15
25.47
26.45
-1.60%
10,387,187
03/18/2026
24.03
27.59
23.90
26.88
+11.17%
15,507,042
03/17/2026
22.27
24.32
22.00
24.18
+6.10%
9,598,815
03/16/2026
25.06
25.60
22.78
22.79
-7.28%
10,815,040
03/13/2026
24.23
25.79
24.20
24.58
+1.49%
9,640,197
03/12/2026
23.53
25.08
23.47
24.22
+0.71%
10,239,796
03/11/2026
22.96
25.22
22.96
24.05
+5.76%
15,225,573
03/10/2026
22.08
23.12
21.12
22.74
+4.17%
14,716,311
03/09/2026
19.65
21.85
19.36
21.83
+8.39%
11,029,320
03/06/2026
19.94
21.60
19.88
20.14
-1.47%
13,047,388
03/05/2026
20.00
21.45
19.94
20.44
+2.00%
11,831,518
03/04/2026
21.05
21.75
19.84
20.04
-5.18%
9,833,000
03/03/2026
20.31
21.18
18.68
21.14
-0.17%
17,497,082
03/02/2026
18.77
21.23
18.61
21.17
+10.72%
17,025,180
02/27/2026
17.50
19.15
17.13
19.12
+6.46%
10,230,214
02/26/2026
18.18
19.16
17.53
17.96
-1.05%
9,415,715
02/25/2026
17.67
18.56
17.61
18.15
+2.72%
8,016,171
02/24/2026
17.00
18.05
16.41
17.67
+3.94%
10,348,434
02/23/2026
17.54
17.74
16.61
17.00
-5.97%
17,898,545
02/20/2026
17.96
19.97
17.91
18.08
+0.06%
21,631,203
02/19/2026
18.73
20.27
17.91
18.07
-4.04%
28,441,060