Get the Stockscreener App
10.91
3.51%
0.37
Pre-market:
11.37
0.46
+4.22%
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 November 21, 2025, is $10.91.
- Fastly Inc all-time high stock price is $136.50, occurred on October 13, 2020.
- The lowest Fastly Inc stock price recorded was $4.65 on April 07, 2025. Since then, Fastly Inc's stock price has risen over 134.62% to $10.91 now.
- The 52-week high stock price for FSLY is $12.54, representing a 14.94% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for FSLY is $4.65, indicating a -57.38% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Fastly Inc (FSLY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $11.15 | $10.22 | $0.925 | 4,884,996.0 | +3.51% |
| Nov 20, 2025 | $11.44 | $10.48 | $0.96 | 3,925,644.0 | -3.30% |
| Nov 19, 2025 | $11.00 | $10.30 | $0.70 | 4,437,693.0 | +3.91% |
| Nov 18, 2025 | $10.57 | $10.07 | $0.5049 | 4,610,689.0 | +0.67% |
| Nov 17, 2025 | $11.51 | $10.39 | $1.12 | 3,724,157.0 | -7.21% |
| Nov 14, 2025 | $11.62 | $10.90 | $0.725 | 3,113,926.0 | -1.84% |
| Nov 13, 2025 | $12.09 | $11.38 | $0.71 | 4,675,327.0 | -3.87% |
| Nov 12, 2025 | $12.54 | $11.82 | $0.72 | 5,827,918.0 | -0.75% |
| Nov 11, 2025 | $12.24 | $11.66 | $0.575 | 4,785,570.0 | +0.50% |
| Nov 10, 2025 | $12.16 | $11.62 | $0.54 | 5,907,780.0 | +3.20% |
| Nov 07, 2025 | $11.66 | $10.52 | $1.14 | 7,751,707.0 | +5.38% |
| Nov 06, 2025 | $11.22 | $9.66 | $1.56 | 21,904,643.0 | +35.94% |
| Nov 05, 2025 | $8.26 | $7.95 | $0.31 | 5,067,016.0 | +1.38% |
| Nov 04, 2025 | $8.24 | $7.96 | $0.28 | 2,808,676.0 | -4.21% |
| Nov 03, 2025 | $8.34 | $8.06 | $0.275 | 4,446,256.0 | +0.24% |
| Oct 31, 2025 | $8.36 | $8.03 | $0.33 | 2,056,317.0 | +3.88% |
| Oct 30, 2025 | $8.17 | $7.90 | $0.27 | 1,779,686.0 | -0.50% |
| Oct 29, 2025 | $8.29 | $7.92 | $0.37 | 2,280,786.0 | -3.26% |
| Oct 28, 2025 | $8.46 | $8.27 | $0.19 | 1,350,162.0 | -0.36% |
| Oct 27, 2025 | $8.48 | $8.28 | $0.20 | 1,519,377.0 | -0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $12.54 | $7.95 | $4.59 | 92,756,994.0 | +31.60% |
| Oct, 2025 | $9.18 | $7.74 | $1.44 | 59,744,541.0 | -3.04% |
| Sep, 2025 | $9.10 | $7.05 | $2.04 | 77,208,543.0 | +12.35% |
| Aug, 2025 | $7.78 | $6.29 | $1.49 | 63,522,043.0 | +12.08% |
| Jul, 2025 | $7.42 | $6.61 | $0.815 | 42,166,858.0 | -3.82% |
| Jun, 2025 | $8.36 | $6.52 | $1.84 | 66,195,258.0 | -3.02% |
| May, 2025 | $8.35 | $5.63 | $2.72 | 59,008,853.0 | +26.61% |
| Apr, 2025 | $6.63 | $4.65 | $1.98 | 48,534,101.0 | -9.16% |
| Mar, 2025 | $7.41 | $6.18 | $1.23 | 58,245,753.0 | -7.05% |
| Feb, 2025 | $10.76 | $6.54 | $4.22 | 74,387,755.0 | -34.96% |
| Jan, 2025 | $11.14 | $8.67 | $2.47 | 45,257,682.0 | +10.91% |
Fastly Inc Stock (FSLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.08 | $9.09 | $2.99 | 84,366,021.0 | +11.32% |
| Nov, 2024 | $8.76 | $6.25 | $2.51 | 66,280,917.0 | +17.29% |
| Oct, 2024 | $7.67 | $7.03 | $0.64 | 44,662,481.0 | -4.49% |
| Sep, 2024 | $7.74 | $5.53 | $2.21 | 48,713,194.0 | +25.75% |
| Aug, 2024 | $8.13 | $5.52 | $2.61 | 97,419,889.0 | -25.68% |
| Jul, 2024 | $8.47 | $7.02 | $1.45 | 54,630,934.0 | +9.91% |
| Jun, 2024 | $8.11 | $6.77 | $1.34 | 59,012,094.0 | -5.99% |
| May, 2024 | $13.36 | $7.82 | $5.54 | 108,527,988.0 | -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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):