Get the Stockscreener App
7.19
3.36%
-0.25
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 23, 2025, is $7.19.
- 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 54.62% to $7.19 now.
- The 52-week high stock price for FSLY is $12.08, representing a 68.01% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FSLY is $4.65, indicating a -35.33% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $7.33 | $7.17 | $0.155 | 1,298,806.0 | -3.36% |
| May 22, 2025 | $7.55 | $7.24 | $0.309 | 1,542,885.0 | +1.92% |
| May 21, 2025 | $7.59 | $7.24 | $0.36 | 1,912,554.0 | -5.07% |
| May 20, 2025 | $7.78 | $7.62 | $0.16 | 1,495,284.0 | -0.77% |
| May 19, 2025 | $7.86 | $7.66 | $0.205 | 2,133,763.0 | -3.73% |
| May 16, 2025 | $8.19 | $7.92 | $0.2689 | 2,513,436.0 | +0.12% |
| May 15, 2025 | $8.23 | $8.00 | $0.23 | 2,215,777.0 | -2.78% |
| May 14, 2025 | $8.35 | $8.18 | $0.17 | 3,242,943.0 | +1.22% |
| May 13, 2025 | $8.31 | $8.11 | $0.205 | 3,070,439.0 | +0.86% |
| May 12, 2025 | $8.14 | $7.76 | $0.385 | 3,529,949.0 | +5.47% |
| May 09, 2025 | $7.80 | $7.53 | $0.275 | 3,797,156.0 | +0.79% |
| May 08, 2025 | $7.66 | $6.71 | $0.95 | 10,122,999.0 | +26.37% |
| May 07, 2025 | $6.14 | $5.84 | $0.30 | 6,810,633.0 | +3.43% |
| May 06, 2025 | $5.90 | $5.63 | $0.27 | 3,661,063.0 | +0.52% |
| May 05, 2025 | $5.93 | $5.66 | $0.27 | 1,832,748.0 | -1.02% |
| May 02, 2025 | $5.96 | $5.83 | $0.13 | 1,767,223.0 | +1.38% |
| May 01, 2025 | $6.00 | $5.76 | $0.24 | 1,811,174.0 | +0.52% |
| Apr 30, 2025 | $5.78 | $5.58 | $0.1987 | 1,689,747.0 | -2.38% |
| Apr 29, 2025 | $6.00 | $5.84 | $0.16 | 1,335,659.0 | +0.68% |
| Apr 28, 2025 | $5.97 | $5.80 | $0.165 | 1,618,509.0 | -0.34% |
| Apr 25, 2025 | $5.91 | $5.74 | $0.165 | 1,247,863.0 | +0.34% |
| Apr 24, 2025 | $5.86 | $5.52 | $0.34 | 1,574,249.0 | +6.36% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $8.35 | $5.63 | $2.72 | 54,057,638.0 | +25.04% |
| 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% |
0.33%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):