FSLY
FASTLY-A (FSLY)
NASDAQ
$24.94-$0.009 (-0.04%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $4.0B
    Market Cap
  • 232.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +20.36%
    Low Price$20.04
    High Price$30.02
  • 3 Months
    +52.13%
    Low Price$16.22
    High Price$30.02
  • 1 Year
    +232.67%
    Low Price$7.25
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
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
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