FSLY
FASTLY-A (FSLY)
NASDAQ
$25.87-$0.52 (-1.97%)
Price as of Oct 02, 2026 4:28 PM EDT
  • $4.2B
    Market Cap
  • 191.60%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +27.06%
    Low Price$20.43
    High Price$29.65
  • 3 Months
    +42.19%
    Low Price$18.25
    High Price$30.02
  • 1 Year
    +191.60%
    Low Price$7.86
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
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
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