FSLY
FASTLY-A (FSLY)
NASDAQ
$17.04+$0.80 (+4.93%)
Price as of Nov 11, 2026 7:50 PM EST
  • $2.6B
    Market Cap
  • 35.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -44.57%
    Low Price$15.38
    High Price$27.37
  • 3 Months
    -41.48%
    Low Price$15.38
    High Price$30.02
  • 1 Year
    +35.45%
    Low Price$7.96
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
15.73
16.33
15.22
16.24
+1.63%
4,856,415
11/09/2026
15.74
16.35
15.33
15.98
+0.82%
6,943,413
11/06/2026
16.86
16.90
15.62
15.85
+3.06%
10,366,102
11/05/2026
17.20
17.54
15.20
15.38
-26.88%
18,837,604
11/04/2026
20.75
21.51
20.22
21.04
-0.17%
8,597,813
11/04/2026
$0.17 Earnings
11/03/2026
21.08
21.32
20.80
21.07
+2.28%
4,689,812
11/02/2026
23.21
23.35
20.53
20.60
-10.88%
5,946,040
10/30/2026
24.46
24.46
22.33
23.12
-9.85%
5,987,813
10/29/2026
25.78
26.37
24.78
25.64
-5.14%
3,966,429
10/28/2026
27.31
28.14
26.53
27.03
-1.24%
3,333,086
10/27/2026
25.70
27.88
25.63
27.37
+6.87%
5,055,724
10/26/2026
24.65
26.03
24.04
25.61
+4.92%
4,932,885
10/23/2026
22.55
24.54
22.07
24.41
+8.73%
4,987,072
10/22/2026
22.83
23.44
22.30
22.45
-3.65%
4,305,691
10/21/2026
22.56
24.21
22.06
23.30
+5.57%
5,641,362
10/20/2026
22.38
22.70
21.55
22.07
-4.00%
3,522,259
10/19/2026
23.06
23.60
22.75
22.99
+2.31%
4,293,033
10/16/2026
24.83
25.08
21.90
22.47
-10.37%
7,123,709
10/15/2026
23.80
25.12
22.70
25.07
+0.28%
7,844,260
10/14/2026
26.45
27.15
24.68
25.00
-7.72%
6,077,649
10/13/2026
26.19
28.28
25.45
27.09
+2.50%
5,699,703
10/12/2026
28.87
29.00
26.27
26.43
-9.80%
6,943,542
10/09/2026
26.90
30.19
26.54
29.30
+15.86%
15,175,786
10/08/2026
24.81
26.00
24.61
25.29
+0.04%
5,524,383
10/07/2026
25.45
25.77
24.84
25.28
-0.90%
2,658,620
10/06/2026
26.29
26.87
25.31
25.51
-1.92%
3,044,731
10/05/2026
25.45
26.04
25.01
26.01
+0.77%
2,548,334
10/02/2026
26.74
27.26
25.73
25.81
-2.20%
3,634,869
10/01/2026
26.05
26.67
25.27
26.39
+2.80%
3,631,876
09/30/2026
25.40
26.91
25.20
25.67
+0.75%
6,197,848
09/29/2026
25.00
25.54
24.42
25.48
+2.25%
4,049,558
09/28/2026
24.51
25.23
24.14
24.92
-0.16%
5,126,365
09/25/2026
28.15
28.28
24.75
24.96
-6.45%
9,673,581
09/24/2026
27.80
28.15
26.19
26.68
-10.02%
17,465,728
09/23/2026
25.90
31.33
24.04
29.65
+13.69%
30,279,675
09/22/2026
28.02
28.84
24.66
26.08
-4.89%
14,967,950
09/21/2026
24.22
28.07
23.71
27.42
+14.92%
9,874,160
09/18/2026
24.88
24.98
23.06
23.86
-2.89%
7,841,507
09/17/2026
23.54
25.75
22.90
24.57
+4.38%
6,411,166
09/16/2026
23.84
24.82
23.10
23.54
-3.13%
3,519,280
09/15/2026
24.75
25.41
23.63
24.30
-2.25%
5,285,991
09/14/2026
23.23
25.10
22.75
24.86
+7.34%
7,349,483
09/11/2026
22.70
23.38
21.90
23.16
+1.98%
6,404,731
09/10/2026
22.00
23.19
21.82
22.71
0.00%
6,217,293
09/09/2026
22.69
24.59
22.09
22.71
+5.68%
10,751,723
09/08/2026
20.35
22.73
19.92
21.49
+4.37%
5,815,546
09/04/2026
20.86
21.03
20.37
20.59
-2.51%
2,422,124
09/03/2026
20.30
21.22
19.76
21.12
+3.38%
3,714,461
09/02/2026
20.56
20.84
20.11
20.43
-1.64%
3,562,477
09/01/2026
22.60
22.69
20.58
20.77
-8.86%
4,083,006
08/31/2026
23.00
23.11
22.45
22.79
-1.09%
3,998,706
08/28/2026
24.33
24.81
22.78
23.04
-6.49%
4,015,933
08/27/2026
24.08
25.36
23.82
24.64
+5.80%
4,224,436
08/26/2026
22.72
23.65
22.70
23.29
+1.26%
2,542,653
08/25/2026
23.30
23.56
22.53
23.00
+0.26%
3,490,875
08/24/2026
24.16
24.36
22.87
22.94
-8.06%
3,181,580
08/21/2026
23.01
25.00
22.85
24.95
+9.86%
5,650,352
08/20/2026
23.43
23.58
22.30
22.71
-4.02%
5,763,096
08/19/2026
26.83
26.87
23.52
23.66
-11.02%
6,768,348
08/18/2026
28.60
30.14
26.27
26.59
-8.44%
6,159,653
08/17/2026
30.33
30.34
28.52
29.04
-2.97%
6,137,439
08/14/2026
30.04
30.48
29.25
29.93
-0.30%
3,662,856
08/13/2026
28.53
30.08
27.87
30.02
+5.22%
4,720,910
08/12/2026
28.60
30.69
28.32
28.53
-0.87%
6,684,079
08/11/2026
27.69
29.15
27.36
28.78
+3.71%
7,742,146
08/10/2026
22.45
28.09
22.42
27.75
+20.86%
14,368,966
08/07/2026
23.12
24.47
22.33
22.96
+1.23%
7,219,567
08/06/2026
22.73
24.37
22.46
22.68
-12.87%
12,065,949
08/05/2026
25.19
27.23
24.70
26.03
+4.33%
14,651,777
08/05/2026
$0.15 Earnings
08/04/2026
22.68
25.11
22.30
24.95
+8.34%
6,628,216
08/03/2026
22.94
23.37
22.54
23.03
+1.63%
6,013,979
07/31/2026
21.73
22.81
21.28
22.66
+5.15%
5,440,800
07/30/2026
20.82
21.81
20.71
21.55
+4.16%
3,511,788
07/29/2026
20.80
21.45
20.07
20.69
-0.53%
5,313,924
07/28/2026
19.99
21.08
18.93
20.80
+3.79%
5,078,555
07/27/2026
20.57
20.65
19.40
20.04
-0.99%
3,316,883
07/24/2026
19.66
20.66
19.33
20.24
+4.17%
4,373,025
07/23/2026
20.45
20.70
19.31
19.43
-5.03%
3,290,934
07/22/2026
20.44
20.81
20.03
20.46
-1.30%
3,207,367
07/21/2026
20.47
20.94
19.75
20.73
+1.27%
4,757,102
07/20/2026
20.35
21.27
20.21
20.47
-1.21%
3,930,787
07/17/2026
19.46
21.93
19.37
20.72
+1.97%
12,776,370
07/16/2026
20.65
21.18
19.75
20.32
+1.60%
6,333,787
07/15/2026
21.10
21.33
19.08
20.00
-4.31%
4,317,543
07/14/2026
19.84
21.02
19.71
20.90
+4.34%
3,827,478
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