Skip to main content
FSLY logo

Fastly, Inc.

FSLYNASDAQTechnologySoftware - Application

$25.07Today:- (-)1Y +215.74%

As of Oct 15, 2026 close

Market cap
$3.95B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.74$34.82
Volume (live)
-
Avg. volume (3M)
7.53M

Fastly (FSLY) Historical Stock Prices

Analyze Fastly (FSLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fastly (FSLY) Interactive Price Chart

Interactive historical price chart showing Fastly stock price movements and trends across multiple time periods.

Loading chart...

FSLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FSLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202623.8025.1222.7025.0725.077.84M
Oct 14, 202626.4527.1524.6825.0025.006.06M
Oct 13, 202626.1928.2825.4527.0927.095.66M
Oct 12, 202628.8729.0026.2726.4326.436.92M
Oct 9, 202626.9030.1926.5429.3029.3015.13M
Oct 8, 202624.8126.0024.6125.2925.295.29M
Oct 7, 202625.4525.7724.8425.2825.282.65M
Oct 6, 202626.2926.8725.3125.5125.513.03M
Oct 5, 202625.4526.0425.0126.0126.012.55M
Oct 2, 202626.7427.2625.7325.8125.813.63M
Oct 1, 202626.0526.6725.2726.3926.393.63M
Sep 30, 202625.4026.9125.2025.6725.676.20M
Sep 29, 202625.0025.5424.4225.4825.484.05M
Sep 28, 202624.5025.2324.1424.9224.925.13M
Sep 25, 202628.1528.2824.7524.9624.969.67M
Sep 24, 202627.8028.1526.1926.6826.6817.46M
Sep 23, 202625.9031.3324.0429.6529.6530.28M
Sep 22, 202628.0228.8424.6626.0826.0814.97M
Sep 21, 202624.2228.0723.7027.4227.429.87M
Sep 18, 202624.8824.9823.0623.8623.867.84M
Sep 17, 202623.5425.7522.9024.5724.576.41M
Sep 16, 202623.8424.8223.0923.5423.543.52M
Sep 15, 202624.7525.4123.6324.3024.305.29M
Sep 14, 202623.2325.1022.7524.8624.867.35M
Sep 11, 202622.7023.3821.9023.1623.166.40M
Sep 10, 202622.0023.1921.8222.7122.716.22M
Sep 9, 202622.6924.5922.0922.7122.7110.75M
Sep 8, 202620.3522.7319.9221.4921.495.82M
Sep 4, 202620.8621.0320.3720.5920.592.42M
Sep 3, 202620.3021.2119.7621.1221.123.71M
Sep 2, 202620.5620.8420.1120.4320.433.56M
Sep 1, 202622.6022.6920.5820.7720.774.08M
Aug 31, 202623.0023.1122.4522.7922.794.00M
Aug 28, 202624.3324.8122.7823.0423.044.02M
Aug 27, 202624.0825.3623.8224.6424.644.22M
Aug 26, 202622.7223.6522.7023.2923.292.54M
Aug 25, 202623.3023.5622.5323.0023.003.49M
Aug 24, 202624.1624.3622.8722.9422.943.18M
Aug 21, 202623.0125.0022.8524.9524.955.65M
Aug 20, 202623.4323.5822.3022.7122.715.76M
Aug 19, 202626.8326.8723.5223.6623.666.77M
Aug 18, 202628.6030.1426.2726.5926.596.16M
Aug 17, 202630.3330.3428.5229.0429.046.14M
Aug 14, 202630.0430.4829.2529.9329.933.66M
Aug 13, 202628.5330.0827.8730.0230.024.72M
Aug 12, 202628.5930.6928.3228.5328.536.69M
Aug 11, 202627.6929.1527.3628.7828.787.71M
Aug 10, 202622.4528.0922.4227.7527.7514.38M
Aug 7, 202623.1224.4722.3322.9622.967.22M
Aug 6, 202622.7324.3822.4622.6822.6812.07M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.