Get the Stockscreener App
10.08
1.00%
0.10
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 December 20, 2024, is $10.08.
- Fastly Inc all-time high stock price is $136.50, occurred on October 13, 2020.
- The lowest Fastly Inc stock price recorded was $5.52 on August 08, 2024. Since then, Fastly Inc's stock price has risen over 82.61% to $10.08 now.
- The 52-week high stock price for FSLY is $25.87, representing a 156.65% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FSLY is $5.52, indicating a -45.24% decrease from the current share price, occurred on August 08, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $10.47 | $9.68 | $0.7899 | 5,167,154.0 | +1.00% |
| Dec 19, 2024 | $10.70 | $9.76 | $0.94 | 3,888,991.0 | -5.13% |
| Dec 18, 2024 | $12.08 | $10.29 | $1.79 | 5,384,019.0 | -7.15% |
| Dec 17, 2024 | $11.68 | $11.00 | $0.68 | 3,924,290.0 | +1.61% |
| Dec 16, 2024 | $11.16 | $10.33 | $0.83 | 3,717,787.0 | +6.39% |
| Dec 13, 2024 | $10.69 | $10.38 | $0.3071 | 2,628,645.0 | -1.13% |
| Dec 12, 2024 | $10.60 | $10.19 | $0.41 | 2,172,944.0 | +0.47% |
| Dec 11, 2024 | $10.93 | $10.41 | $0.515 | 3,056,027.0 | +2.23% |
| Dec 10, 2024 | $11.26 | $10.12 | $1.14 | 5,971,542.0 | -8.99% |
| Dec 09, 2024 | $11.62 | $10.94 | $0.6786 | 6,981,501.0 | +4.04% |
| Dec 06, 2024 | $10.96 | $10.00 | $0.955 | 6,094,785.0 | +9.77% |
| Dec 05, 2024 | $10.05 | $9.62 | $0.4269 | 4,024,942.0 | +1.22% |
| Dec 04, 2024 | $9.98 | $9.44 | $0.54 | 4,592,031.0 | +4.47% |
| Dec 03, 2024 | $9.85 | $9.09 | $0.76 | 6,915,806.0 | -4.86% |
| Dec 02, 2024 | $10.32 | $9.10 | $1.22 | 9,916,435.0 | +16.39% |
| Nov 29, 2024 | $8.52 | $7.94 | $0.58 | 2,075,722.0 | +7.07% |
| Nov 27, 2024 | $8.13 | $7.86 | $0.27 | 1,552,031.0 | -0.38% |
| Nov 26, 2024 | $8.06 | $7.79 | $0.27 | 2,329,558.0 | -2.33% |
| Nov 25, 2024 | $8.31 | $7.91 | $0.40 | 3,188,267.0 | +3.17% |
| Nov 22, 2024 | $8.07 | $7.56 | $0.515 | 4,365,701.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $12.08 | $9.09 | $2.99 | 79,604,053.0 | +18.87% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):