5.78
price up icon0.52%   0.03
after-market After Hours: 5.79 0.010 +0.17%
loading

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 01, 2025, is $5.78.
  • 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 24.30% to $5.78 now.
  • The 52-week high stock price for FSLY is $12.08, representing a 109.00% increase from the current share price, occurred on December 18, 2024.
  • The 52-week low stock price for FSLY is $4.65, indicating a -19.55% 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:
Date High Low High - Low Volume % Change
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%
Apr 23, 2025 $5.75 $5.46 $0.295 2,103,414.0 +2.61%
Apr 22, 2025 $5.42 $5.17 $0.245 1,929,544.0 +3.08%
Apr 21, 2025 $5.35 $5.12 $0.225 1,305,012.0 -3.53%
Apr 17, 2025 $5.42 $5.23 $0.19 1,839,967.0 +1.32%
Apr 16, 2025 $5.43 $5.21 $0.225 1,868,432.0 -0.93%
Apr 15, 2025 $5.53 $5.25 $0.28 2,648,835.0 +0.00%
Apr 14, 2025 $5.75 $5.37 $0.385 2,602,263.0 -2.01%
Apr 11, 2025 $5.48 $5.19 $0.29 1,893,930.0 +1.86%
Apr 10, 2025 $5.59 $5.23 $0.365 2,260,896.0 -7.24%
Apr 09, 2025 $5.92 $4.90 $1.02 3,812,789.0 +16.00%
Apr 08, 2025 $5.22 $4.87 $0.355 3,657,777.0 -2.53%
Apr 07, 2025 $5.34 $4.65 $0.69 5,156,504.0 -0.58%
Apr 04, 2025 $5.69 $5.01 $0.68 3,935,529.0 -13.13%
Apr 03, 2025 $6.26 $5.92 $0.34 2,709,952.0 -10.14%
Apr 02, 2025 $6.63 $6.33 $0.30 1,847,373.0 +2.96%

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 $6.00 $5.76 $0.24 1,811,174.0 +0.00%
Apr, 2025 $6.63 $4.65 $1.98 50,345,275.0 -8.69%
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%
$381.60
price up icon 0.39%
software_application ADP
$298.69
price down icon 0.64%
$97.01
price up icon 2.12%
$186.27
price down icon 0.35%
$374.63
price down icon 0.09%
$80.89
price down icon 0.15%
Cap:     |  Volume (24h):