7.84
0.51%
-0.04
Fastly Inc Stock (FSLY) Price History
The historical daily chart and data for Fastly Inc stock (FSLY), show that the latest closing stock price as of May 31, 2024, is $7.84.
- Fastly Inc all-time high stock price is $136.50, occurred on October 13, 2020.
- The lowest Fastly Inc stock price recorded was $7.15 on December 28, 2022. Since then, Fastly Inc's stock price has risen over 9.65% to $7.84 now.
- The 52-week high stock price for FSLY is $25.87, representing a 229.97% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FSLY is $7.815, indicating a -0.32% decrease from the current share price, occurred on May 31, 2024.
- The closing price of Fastly Inc (FSLY) stock in the beginning of 2023 was $36.29. The stock closed the year at $8.19, a loss of over -77.43% for the year.
The table below shows more information about FSLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 31, 2024 | $8.04 | $7.82 | $0.2261 | 2,892,279.0 | -0.51% |
May 30, 2024 | $8.03 | $7.82 | $0.21 | 3,175,770.0 | -2.23% |
May 29, 2024 | $8.30 | $8.05 | $0.25 | 2,272,793.0 | -2.77% |
May 28, 2024 | $8.58 | $8.25 | $0.33 | 2,297,953.0 | -2.24% |
May 24, 2024 | $8.73 | $8.48 | $0.25 | 1,970,193.0 | -1.62% |
May 23, 2024 | $8.98 | $8.50 | $0.485 | 2,568,427.0 | -1.82% |
May 22, 2024 | $8.85 | $8.56 | $0.29 | 2,631,101.0 | +2.09% |
May 21, 2024 | $8.64 | $8.50 | $0.145 | 2,932,125.0 | -1.83% |
May 20, 2024 | $8.80 | $8.61 | $0.19 | 2,399,770.0 | +0.69% |
May 17, 2024 | $8.97 | $8.61 | $0.36 | 3,028,805.0 | -2.14% |
May 16, 2024 | $8.97 | $8.74 | $0.23 | 2,813,841.0 | +1.02% |
May 15, 2024 | $9.26 | $8.67 | $0.59 | 3,731,739.0 | -2.98% |
May 14, 2024 | $9.38 | $8.80 | $0.585 | 5,038,608.0 | +4.25% |
May 13, 2024 | $8.95 | $8.64 | $0.305 | 2,855,868.0 | +0.81% |
May 10, 2024 | $8.65 | $8.40 | $0.25 | 3,798,884.0 | +0.94% |
May 09, 2024 | $8.63 | $8.27 | $0.365 | 3,378,409.0 | +2.89% |
May 08, 2024 | $8.49 | $8.26 | $0.235 | 4,210,387.0 | -2.35% |
May 07, 2024 | $8.78 | $8.46 | $0.325 | 5,031,156.0 | -3.08% |
May 06, 2024 | $8.99 | $8.43 | $0.56 | 6,604,603.0 | +3.54% |
May 03, 2024 | $9.00 | $8.34 | $0.665 | 9,863,712.0 | -3.53% |
May 02, 2024 | $8.81 | $7.83 | $0.98 | 28,295,666.0 | -32.02% |
Fastly Inc Stock (FSLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fastly Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fastly Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fastly Inc Stock (FSLY) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $13.36 | $7.82 | $5.54 | 111,420,267.0 | -38.02% |
Apr, 2024 | $14.12 | $11.96 | $2.16 | 67,023,614.0 | -2.47% |
Mar, 2024 | $14.76 | $12.40 | $2.36 | 75,848,853.0 | -8.79% |
Feb, 2024 | $25.87 | $13.85 | $12.02 | 118,119,357.0 | -29.32% |
Jan, 2024 | $21.68 | $16.02 | $5.66 | 57,261,121.0 | +13.03% |
Fastly Inc Stock (FSLY) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $19.56 | $16.55 | $3.01 | 47,100,268.0 | +7.16% |
Nov, 2023 | $18.95 | $14.10 | $4.85 | 67,978,110.0 | +13.22% |
Oct, 2023 | $19.50 | $13.64 | $5.86 | 57,229,879.0 | -23.47% |
Sep, 2023 | $24.31 | $17.65 | $6.66 | 45,088,179.0 | -19.42% |
Aug, 2023 | $24.20 | $16.26 | $7.94 | 86,543,169.0 | +29.50% |
Jul, 2023 | $19.98 | $14.88 | $5.10 | 44,683,163.0 | +16.49% |
Jun, 2023 | $18.28 | $14.95 | $3.33 | 62,828,043.0 | -3.13% |
May, 2023 | $16.30 | $11.61 | $4.69 | 70,629,734.0 | +10.15% |
Apr, 2023 | $17.69 | $14.10 | $3.59 | 54,387,796.0 | -16.78% |
Mar, 2023 | $18.08 | $12.81 | $5.27 | 89,451,364.0 | +27.86% |
Feb, 2023 | $17.18 | $9.72 | $7.46 | 150,522,799.0 | +34.20% |
Jan, 2023 | $10.89 | $7.97 | $2.92 | 55,882,490.0 | +26.37% |
Fastly Inc Stock (FSLY) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $10.79 | $7.15 | $3.64 | 66,406,184.0 | -15.22% |
Nov, 2022 | $10.85 | $7.90 | $2.95 | 75,495,967.0 | +13.78% |
Oct, 2022 | $9.65 | $7.32 | $2.33 | 57,624,256.0 | -7.31% |
Sep, 2022 | $10.52 | $8.12 | $2.40 | 72,658,097.0 | -2.03% |
Aug, 2022 | $13.27 | $9.08 | $4.19 | 91,586,312.0 | -17.77% |
Jul, 2022 | $14.41 | $10.52 | $3.90 | 72,444,197.0 | -2.07% |
Jun, 2022 | $13.66 | $10.00 | $3.66 | 92,544,009.0 | -11.03% |
May, 2022 | $17.31 | $9.50 | $7.81 | 112,298,729.0 | -17.92% |
Apr, 2022 | $20.03 | $15.63 | $4.40 | 103,034,352.0 | -8.52% |
Mar, 2022 | $18.90 | $13.01 | $5.89 | 125,820,464.0 | -6.56% |
Feb, 2022 | $29.99 | $16.41 | $13.58 | 130,470,573.0 | -35.10% |
Jan, 2022 | $36.62 | $23.50 | $13.12 | 59,689,065.0 | -19.15% |
Cap:
|
Volume (24h):