Fastly, Inc. Class A Common Stock (FSLY)
6.6100
+0.1900 (2.96%)
NYSE · Last Trade: Apr 3rd, 1:29 AM EDT
Historical Prices For Fastly, Inc. Class A Common Stock (FSLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.33 | 6.63 | 6.33 | 6.61 | 1,861,913 | 6.61 |
| 4/01/2025 | 6.41 | 6.45 | 6.24 | 6.42 | 1,496,169 | 6.42 |
| 3/31/2025 | 6.30 | 6.43 | 6.18 | 6.33 | 2,494,790 | 6.33 |
| 3/28/2025 | 6.67 | 6.74 | 6.35 | 6.51 | 2,427,719 | 6.51 |
| 3/27/2025 | 6.86 | 6.89 | 6.68 | 6.69 | 1,357,867 | 6.69 |
| 3/26/2025 | 7.04 | 7.13 | 6.81 | 6.87 | 2,096,198 | 6.87 |
| 3/25/2025 | 7.33 | 7.37 | 7.02 | 7.04 | 2,153,220 | 7.04 |
| 3/24/2025 | 7.33 | 7.33 | 7.09 | 7.22 | 2,541,490 | 7.22 |
| 3/21/2025 | 6.85 | 7.20 | 6.80 | 7.11 | 7,629,971 | 7.11 |
| 3/20/2025 | 6.90 | 7.07 | 6.85 | 7.00 | 2,772,849 | 7.00 |
| 3/19/2025 | 7.12 | 7.35 | 7.00 | 7.11 | 2,482,802 | 7.11 |
| 3/18/2025 | 7.14 | 7.25 | 7.03 | 7.08 | 2,685,733 | 7.08 |
| 3/17/2025 | 6.89 | 7.41 | 6.87 | 7.25 | 3,545,255 | 7.25 |
| 3/14/2025 | 6.74 | 6.91 | 6.72 | 6.85 | 1,689,983 | 6.85 |
| 3/13/2025 | 6.69 | 6.76 | 6.58 | 6.60 | 1,423,912 | 6.60 |
| 3/12/2025 | 6.76 | 6.95 | 6.65 | 6.76 | 2,345,756 | 6.76 |
| 3/11/2025 | 6.60 | 6.81 | 6.36 | 6.58 | 4,311,074 | 6.58 |
| 3/10/2025 | 6.47 | 6.78 | 6.45 | 6.60 | 4,923,753 | 6.60 |
| 3/07/2025 | 6.43 | 6.73 | 6.32 | 6.64 | 3,679,891 | 6.64 |
| 3/06/2025 | 6.78 | 6.87 | 6.42 | 6.50 | 3,406,319 | 6.50 |
| 3/05/2025 | 6.68 | 7.04 | 6.57 | 6.99 | 2,978,482 | 6.99 |
| 3/04/2025 | 6.39 | 6.72 | 6.31 | 6.60 | 5,482,111 | 6.60 |
| 3/03/2025 | 6.87 | 7.07 | 6.53 | 6.54 | 3,650,980 | 6.54 |
| 2/28/2025 | 6.64 | 6.82 | 6.54 | 6.81 | 3,819,703 | 6.81 |
| 2/27/2025 | 7.06 | 7.16 | 6.73 | 6.73 | 2,681,709 | 6.73 |
| 2/26/2025 | 6.89 | 7.03 | 6.80 | 6.98 | 2,256,325 | 6.98 |
| 2/25/2025 | 6.87 | 6.95 | 6.64 | 6.76 | 2,706,742 | 6.76 |
| 2/24/2025 | 7.15 | 7.26 | 6.83 | 6.91 | 3,692,482 | 6.91 |
| 2/21/2025 | 7.83 | 7.91 | 7.26 | 7.26 | 4,203,165 | 7.26 |
| 2/20/2025 | 7.85 | 8.01 | 7.66 | 7.81 | 2,306,533 | 7.81 |
| 2/19/2025 | 7.99 | 8.12 | 7.84 | 7.88 | 3,392,660 | 7.88 |
| 2/18/2025 | 8.13 | 8.22 | 7.84 | 8.17 | 3,283,967 | 8.17 |
| 2/14/2025 | 7.99 | 8.38 | 7.80 | 8.07 | 5,283,149 | 8.07 |
| 2/13/2025 | 7.90 | 8.18 | 7.46 | 7.97 | 15,142,180 | 7.97 |
| 2/12/2025 | 9.82 | 10.13 | 9.66 | 10.07 | 9,237,647 | 10.07 |
| 2/11/2025 | 10.45 | 10.54 | 9.97 | 10.06 | 3,161,797 | 10.06 |
| 2/10/2025 | 10.29 | 10.76 | 10.15 | 10.58 | 3,844,449 | 10.58 |
| 2/07/2025 | 10.06 | 10.22 | 9.90 | 10.12 | 2,228,454 | 10.12 |
| 2/06/2025 | 10.30 | 10.36 | 9.96 | 9.99 | 1,895,352 | 9.99 |
| 2/05/2025 | 10.50 | 10.52 | 10.15 | 10.23 | 2,999,164 | 10.23 |
| 2/04/2025 | 10.27 | 10.64 | 10.23 | 10.52 | 2,084,369 | 10.52 |
| 2/03/2025 | 10.01 | 10.35 | 9.90 | 10.19 | 1,989,316 | 10.19 |
| 1/31/2025 | 10.83 | 11.14 | 10.41 | 10.47 | 2,456,503 | 10.47 |
| 1/30/2025 | 10.70 | 10.84 | 10.50 | 10.73 | 2,140,580 | 10.73 |
| 1/29/2025 | 10.83 | 10.83 | 10.40 | 10.63 | 2,302,897 | 10.63 |
| 1/28/2025 | 10.16 | 10.96 | 9.93 | 10.92 | 2,894,675 | 10.92 |
| 1/27/2025 | 9.91 | 10.47 | 9.80 | 10.11 | 2,711,761 | 10.11 |
| 1/24/2025 | 10.53 | 10.73 | 10.19 | 10.28 | 2,400,642 | 10.28 |
| 1/23/2025 | 9.53 | 10.46 | 9.48 | 10.44 | 2,341,403 | 10.44 |
| 1/22/2025 | 9.55 | 10.01 | 9.46 | 9.69 | 2,965,111 | 9.69 |
| 1/21/2025 | 9.44 | 9.67 | 9.30 | 9.60 | 1,666,755 | 9.60 |
| 1/17/2025 | 9.71 | 9.71 | 9.28 | 9.29 | 2,644,052 | 9.29 |
| 1/16/2025 | 9.45 | 9.68 | 9.40 | 9.41 | 1,720,088 | 9.41 |
| 1/15/2025 | 9.30 | 9.55 | 9.12 | 9.45 | 1,825,459 | 9.45 |
| 1/14/2025 | 8.99 | 9.16 | 8.75 | 8.82 | 1,485,097 | 8.82 |
| 1/13/2025 | 8.83 | 8.97 | 8.67 | 8.88 | 2,316,162 | 8.88 |
| 1/10/2025 | 9.15 | 9.15 | 8.68 | 8.98 | 2,585,384 | 8.98 |
| 1/08/2025 | 9.50 | 9.62 | 9.16 | 9.42 | 2,749,513 | 9.42 |
| 1/07/2025 | 9.82 | 10.12 | 9.59 | 9.72 | 2,346,145 | 9.72 |
| 1/06/2025 | 9.79 | 10.16 | 9.73 | 9.79 | 2,267,213 | 9.79 |
| 1/03/2025 | 9.42 | 9.58 | 9.22 | 9.55 | 2,159,944 | 9.55 |