Get the Stockscreener App
8.48
3.53%
-0.31
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 03, 2024, is $8.48.
- 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 18.60% to $8.48 now.
- The 52-week high stock price for FSLY is $25.87, representing a 205.07% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FSLY is $7.83, indicating a -7.67% decrease from the current share price, occurred on May 02, 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 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% |
| May 01, 2024 | $13.36 | $12.58 | $0.775 | 6,735,899.0 | +2.21% |
| Apr 30, 2024 | $12.86 | $12.56 | $0.30 | 3,218,376.0 | -2.47% |
| Apr 29, 2024 | $13.24 | $12.89 | $0.35 | 2,900,219.0 | +0.15% |
| Apr 26, 2024 | $13.06 | $12.52 | $0.54 | 3,364,393.0 | +4.44% |
| Apr 25, 2024 | $12.50 | $12.07 | $0.43 | 4,021,195.0 | -3.35% |
| Apr 24, 2024 | $13.14 | $12.54 | $0.60 | 2,977,830.0 | -0.47% |
| Apr 23, 2024 | $13.26 | $12.54 | $0.72 | 2,965,241.0 | +2.87% |
| Apr 22, 2024 | $12.69 | $11.96 | $0.725 | 3,164,671.0 | +1.87% |
| Apr 19, 2024 | $12.53 | $12.15 | $0.3794 | 2,982,392.0 | -0.65% |
| Apr 18, 2024 | $12.82 | $12.35 | $0.47 | 2,160,818.0 | -1.12% |
| Apr 17, 2024 | $12.93 | $12.46 | $0.47 | 2,001,933.0 | -0.87% |
| Apr 16, 2024 | $13.05 | $12.55 | $0.50 | 2,904,426.0 | -3.81% |
| Apr 15, 2024 | $13.69 | $13.00 | $0.69 | 3,321,877.0 | -3.67% |
| Apr 12, 2024 | $13.75 | $13.43 | $0.32 | 2,806,701.0 | -0.80% |
| Apr 11, 2024 | $14.12 | $13.60 | $0.52 | 3,322,477.0 | -0.87% |
| Apr 10, 2024 | $13.91 | $13.35 | $0.56 | 3,487,316.0 | -0.79% |
| Apr 09, 2024 | $13.99 | $13.62 | $0.37 | 3,633,806.0 | +3.40% |
| Apr 08, 2024 | $13.65 | $13.09 | $0.56 | 4,929,404.0 | +7.82% |
| Apr 05, 2024 | $12.60 | $12.33 | $0.27 | 2,303,192.0 | -0.48% |
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 | $7.83 | $5.53 | 54,758,989.0 | -32.96% |
| 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% |
0.98%
Cap:
|
Volume (24h):