Dark

FSLY
Fastly, Inc. Class A Common Stock
stock NASDAQ

At Close

Feb 12, 2026 3:59:55 PM EST

16.01USD+71.966%(+6.70)115,980,196

16.01Bid 18.37Ask 2.36Spread

Pre-market

Feb 12, 2026 9:29:05 AM EST

13.45USD+44.468%(+4.14)1,914,598

After-hours

Feb 12, 2026 4:58:30 PM EST

16.37USD+2.249%(+0.36)668,776

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	13.5600	17.850000	13.530000	16.0100	+71.966%	115,980,196	0.000%
2026-02-11	9.3000	9.435000	9.020000	9.3100	+2.420%	16,888,131	+71.966%
2026-02-10	8.7950	9.235000	8.760000	9.0900	+4.243%	3,715,718	+76.128%
2026-02-09	8.4900	9.109100	8.220000	8.7200	+1.750%	4,300,171	+83.601%
2026-02-06	8.0500	8.595000	8.000000	8.5700	+7.663%	3,635,160	+86.814%
2026-02-05	8.1800	8.269900	7.870000	7.9600	-4.212%	3,483,844	+101.131%
2026-02-04	8.7700	8.780000	8.130100	8.3100	-5.461%	4,186,025	+92.659%
2026-02-03	9.1750	9.185000	8.460000	8.7900	-4.767%	4,044,919	+82.139%
2026-02-02	9.1900	9.540000	9.110000	9.2300	-0.216%	2,180,015	+73.456%
2026-01-30	9.5000	9.570000	9.105000	9.2500	-3.846%	1,975,081	+73.081%
2026-01-29	9.8700	9.870000	9.285000	9.6200	-3.024%	2,954,548	+66.424%
2026-01-28	10.4050	10.405000	9.710000	9.9200	-3.502%	3,681,604	+61.391%
2026-01-27	10.5750	10.715000	9.890000	10.2800	+5.112%	8,177,798	+55.739%
2026-01-26	9.3500	10.100000	9.350000	9.7800	+5.274%	5,699,814	+63.701%
2026-01-23	9.4000	9.510000	9.255000	9.2900	-0.959%	2,508,124	+72.336%
2026-01-22	9.0300	9.390000	9.010000	9.3800	+5.157%	2,209,824	+70.682%
2026-01-21	8.8000	8.970000	8.740000	8.9200	+1.595%	2,134,516	+79.484%
2026-01-20	8.8000	8.945000	8.737500	8.7800	-2.769%	2,965,805	+82.346%
2026-01-16	9.0700	9.160000	8.981000	9.0300	-1.527%	4,431,437	+77.298%
2026-01-15	9.2100	9.210000	9.020000	9.1700	-0.380%	2,141,462	+74.591%
2026-01-14	9.2000	9.235000	8.940000	9.2050	-0.701%	3,095,832	+73.927%
2026-01-13	9.3500	9.570000	9.175000	9.2700	-0.749%	2,358,152	+72.708%
2026-01-12	9.2400	9.440000	9.210000	9.3400	+0.322%	2,480,853	+71.413%
2026-01-09	9.9800	10.000000	9.280000	9.3100	-6.432%	4,188,288	+71.966%
2026-01-08	10.4200	10.535000	9.910000	9.9500	-5.508%	3,785,715	+60.905%
2026-01-07	10.1000	10.670000	10.100000	10.5300	+4.568%	2,851,292	+52.042%
2026-01-06	10.1000	10.115000	9.690000	10.0700	-0.983%	2,631,206	+58.987%
2026-01-05	10.2200	10.500000	10.060000	10.1700	-0.196%	6,662,490	+57.424%
2026-01-02	10.3300	10.410000	9.925000	10.1900	+0.098%	2,170,931	+57.115%
2025-12-31	10.1200	10.250000	10.070000	10.1800	+0.394%	1,882,166	+57.269%
2025-12-30	10.2200	10.330000	10.120000	10.1400	-0.686%	1,532,939	+57.890%
2025-12-29	10.2000	10.321200	10.125000	10.2100	-0.293%	1,867,814	+56.807%
2025-12-26	10.4700	10.500000	10.150000	10.2400	-2.846%	1,925,020	+56.348%
2025-12-24	10.4500	10.635000	10.400000	10.5400	+1.055%	907,998	+51.898%
2025-12-23	10.6100	10.610000	10.390000	10.4300	-2.614%	1,902,147	+53.500%
2025-12-22	10.2400	10.790000	10.110000	10.7100	+4.692%	2,790,847	+49.486%
2025-12-19	10.2500	10.300000	10.115000	10.2300	-0.195%	6,416,318	+56.500%
2025-12-18	10.0700	10.265000	9.849900	10.2500	+2.398%	3,023,603	+56.195%
2025-12-17	10.1700	10.240000	9.990000	10.0100	-1.573%	2,228,541	+59.940%
2025-12-16	10.1500	10.230000	9.960000	10.1700	-1.453%	3,184,526	+57.424%
2025-12-15	10.7400	10.749900	10.260000	10.3200	+2.381%	4,334,640	+55.136%
2025-12-12	10.4700	10.530000	10.070000	10.0800	-3.356%	2,571,438	+58.829%
2025-12-11	10.5200	10.610000	10.285000	10.4300	-1.044%	3,409,200	+53.500%
2025-12-10	10.8600	11.080000	10.485000	10.5400	-3.125%	3,809,244	+51.898%
2025-12-09	11.2400	11.270000	10.824500	10.8800	-2.158%	4,961,093	+47.151%
2025-12-08	10.5600	11.250000	10.310000	11.1200	+5.703%	19,713,310	+43.975%
2025-12-05	11.3400	11.360000	10.202000	10.5200	-8.681%	16,637,819	+52.186%
2025-12-04	11.1300	11.595000	11.030000	11.5200	-1.874%	8,018,844	+38.976%
2025-12-03	11.7400	11.740000	11.320000	11.7400	+0.773%	3,120,089	+36.371%
2025-12-02	11.9000	12.590600	11.460000	11.6500	-0.935%	3,990,116	+37.425%
2025-12-01	11.4500	11.780000	11.200000	11.7600	+0.858%	2,935,954	+36.139%
2025-11-28	11.8200	11.850000	11.530000	11.6600	-1.852%	1,503,203	+37.307%
2025-11-26	12.2800	12.405000	11.405000	11.8800	-3.728%	4,468,955	+34.764%
2025-11-25	11.5400	12.420000	11.360000	12.3400	+6.196%	4,494,799	+29.741%
2025-11-24	10.9900	11.630000	10.940000	11.6200	+6.508%	4,203,877	+37.780%
2025-11-21	10.5150	11.150000	10.225000	10.9100	+3.510%	4,891,111	+46.746%
2025-11-20	11.0600	11.440000	10.480000	10.5400	-3.303%	3,928,199	+51.898%
2025-11-19	10.4400	11.000000	10.300000	10.9000	+3.908%	4,475,236	+46.881%
2025-11-18	10.1900	10.575000	10.070100	10.4900	+0.672%	4,612,146	+52.622%
2025-11-17	11.4900	11.510000	10.390000	10.4200	-7.213%	3,727,985	+53.647%
2025-11-14	10.9700	11.625000	10.900000	11.2300	-1.836%	3,115,284	+42.565%
2025-11-13	11.7800	12.090000	11.380000	11.4400	-3.866%	4,679,597	+39.948%
2025-11-12	12.1900	12.540000	11.820000	11.9000	-0.751%	5,779,281	+34.538%
2025-11-11	12.0000	12.240000	11.665000	11.9900	+0.503%	4,791,822	+33.528%
2025-11-10	11.7500	12.160000	11.620000	11.9300	+3.201%	5,913,428	+34.199%
2025-11-07	10.7000	11.660000	10.517600	11.5600	+5.378%	7,762,638	+38.495%
2025-11-06	9.7000	11.220000	9.665000	10.9700	+35.936%	21,971,180	+45.943%
2025-11-05	7.9600	8.260000	7.950000	8.0700	+1.382%	5,338,212	+98.389%
2025-11-04	8.0600	8.240000	7.960000	7.9600	-4.212%	2,820,686	+101.131%
2025-11-03	8.2700	8.340000	8.065000	8.3100	+0.241%	4,454,316	+92.659%
2025-10-31	8.0900	8.360000	8.030000	8.2900	+3.885%	2,065,370	+93.124%
2025-10-30	8.0000	8.170000	7.900000	7.9800	-0.499%	1,787,809	+100.627%
2025-10-29	8.2900	8.290000	7.920000	8.0200	-3.257%	2,284,730	+99.626%
2025-10-28	8.3600	8.455000	8.265000	8.2900	-0.361%	1,351,794	+93.124%
2025-10-27	8.4500	8.480000	8.280000	8.3200	-0.120%	1,519,921	+92.428%
2025-10-24	8.3000	8.450000	8.260000	8.3300	+2.083%	2,742,789	+92.197%
2025-10-23	8.0300	8.245000	8.010100	8.1600	+1.366%	1,104,102	+96.201%
2025-10-22	8.1500	8.240000	7.930000	8.0500	-2.187%	2,136,562	+98.882%
2025-10-21	8.3300	8.360000	8.180000	8.2300	-0.604%	2,013,657	+94.532%
2025-10-20	7.9900	8.325000	7.990000	8.2800	+5.344%	1,795,598	+93.357%
2025-10-17	7.7900	7.925000	7.735000	7.8600	-1.008%	2,609,191	+103.690%
2025-10-16	8.4100	8.580000	7.920000	7.9400	-5.251%	2,521,172	+101.637%
2025-10-15	8.2300	8.526400	8.150000	8.3800	+3.841%	2,238,318	+91.050%
2025-10-14	8.0100	8.270000	7.900800	8.0700	-1.825%	2,618,613	+98.389%
2025-10-13	8.3600	8.449500	8.120000	8.2200	-0.122%	2,475,611	+94.769%
2025-10-10	8.6000	9.110000	8.230000	8.2300	-3.743%	4,556,472	+94.532%
2025-10-09	8.4900	8.670000	8.395000	8.5500	-0.350%	1,876,633	+87.251%
2025-10-08	8.3000	8.600000	8.214800	8.5800	+4.253%	2,243,758	+86.597%
2025-10-07	8.7300	8.755000	7.980000	8.2300	-4.965%	4,220,872	+94.532%
2025-10-06	8.9200	9.060000	8.550000	8.6600	-1.925%	3,632,082	+84.873%
2025-10-03	9.0800	9.170000	8.590000	8.8300	-2.431%	3,271,311	+81.314%
2025-10-02	8.7400	9.180000	8.610000	9.0500	+4.745%	3,822,990	+76.906%
2025-10-01	8.3500	8.965000	8.350000	8.6400	+1.053%	5,008,912	+85.301%
2025-09-30	8.6600	8.735000	8.280000	8.5500	-1.384%	2,494,930	+87.251%
2025-09-29	8.5700	8.995000	8.351100	8.6700	+2.000%	4,782,876	+84.660%
2025-09-26	8.3300	8.540000	8.245000	8.5000	+1.918%	1,944,417	+88.353%
2025-09-25	8.3200	8.485000	8.160000	8.3400	-1.418%	2,123,654	+91.966%
2025-09-24	8.6900	8.750000	8.370000	8.4600	-1.168%	2,518,755	+89.243%
2025-09-23	8.7900	9.080000	8.490000	8.5600	-2.283%	3,770,927	+87.033%
2025-09-22	8.5400	8.805000	8.410000	8.7600	+1.506%	2,345,512	+82.763%
2025-09-19	8.9300	8.950000	8.510000	8.6300	-3.575%	14,508,498	+85.516%
2025-09-18	8.8500	8.985300	8.710000	8.9500	+3.708%	3,846,669	+78.883%
2025-09-17	8.3300	8.825000	8.302000	8.6300	+2.494%	4,793,149	+85.516%
2025-09-16	8.6300	8.670000	8.250000	8.4200	-3.881%	6,003,927	+90.143%
2025-09-15	7.8600	9.095000	7.840000	8.7600	+13.325%	9,577,333	+82.763%
2025-09-12	7.8500	7.850000	7.620000	7.7300	-2.028%	1,708,229	+107.115%
2025-09-11	7.4500	7.900000	7.430000	7.8900	+7.201%	2,544,359	+102.915%
2025-09-10	7.6600	7.795000	7.285000	7.3600	-3.791%	2,466,798	+117.527%
2025-09-09	7.4400	7.670000	7.400000	7.6500	+1.729%	1,826,151	+109.281%
2025-09-08	7.4700	7.540000	7.300000	7.5200	+1.211%	1,615,126	+112.899%
2025-09-05	7.4000	7.615000	7.302900	7.4300	+1.781%	2,162,599	+115.478%
2025-09-04	7.3100	7.360000	7.055000	7.3000	-0.815%	2,428,034	+119.315%
2025-09-03	7.4500	7.540000	7.280000	7.3600	-1.208%	1,971,540	+117.527%
2025-09-02	7.4500	7.510000	7.260000	7.4500	-2.102%	2,508,517	+114.899%
2025-08-29	7.7000	7.720000	7.525000	7.6100	-1.425%	2,568,575	+110.381%
2025-08-28	7.5500	7.780000	7.530000	7.7200	+3.071%	2,802,487	+107.383%
2025-08-27	7.3000	7.550000	7.200000	7.4900	+3.026%	2,326,603	+113.752%
2025-08-26	7.2400	7.470000	7.235000	7.2700	+0.276%	2,096,163	+120.220%
2025-08-25	7.4600	7.470000	7.240000	7.2500	-3.333%	1,495,763	+120.828%
2025-08-22	7.3600	7.600000	7.280000	7.5000	+3.734%	2,265,122	+113.467%
2025-08-21	7.1500	7.300000	7.010000	7.2300	+0.417%	2,127,982	+121.438%
2025-08-20	7.3200	7.340000	6.975000	7.2000	-2.834%	2,394,586	+122.361%
2025-08-19	7.1000	7.540000	7.100000	7.4100	+4.661%	4,292,305	+116.059%
2025-08-18	6.8800	7.190000	6.839100	7.0800	+1.871%	3,090,871	+126.130%
2025-08-15	6.9300	7.070000	6.910000	6.9500	+0.579%	2,052,186	+130.360%
2025-08-14	7.0900	7.180000	6.900000	6.9100	-4.558%	1,926,151	+131.693%
2025-08-13	6.9600	7.250000	6.865000	7.2400	+5.693%	2,608,586	+121.133%
2025-08-12	6.7500	6.920000	6.695000	6.8500	+1.632%	2,448,898	+133.723%
2025-08-11	6.9300	6.970000	6.715000	6.7400	-3.577%	3,345,387	+137.537%
2025-08-08	7.4100	7.570000	6.970000	6.9900	-6.300%	3,628,603	+129.041%
2025-08-07	7.5300	7.779000	7.200100	7.4600	+14.417%	10,471,270	+114.611%
2025-08-06	6.3800	6.570000	6.310000	6.5200	+2.194%	4,252,111	+145.552%
2025-08-05	6.5900	6.590000	6.330000	6.3800	-1.391%	2,738,484	+150.940%
2025-08-04	6.5100	6.560000	6.420000	6.4700	+1.730%	2,128,271	+147.450%
2025-08-01	6.6100	6.610000	6.290000	6.3600	-6.333%	2,930,002	+151.730%
2025-07-31	6.9200	6.960000	6.755000	6.7900	-0.876%	1,590,685	+135.788%
2025-07-30	6.9700	7.015000	6.730000	6.8500	-2.003%	2,127,563	+133.723%
2025-07-29	7.3200	7.360000	6.890000	6.9900	-3.851%	2,327,123	+129.041%
2025-07-28	7.1500	7.425000	7.140000	7.2700	+1.536%	2,257,578	+120.220%
2025-07-25	7.1800	7.220000	7.070000	7.1600	-0.831%	2,036,060	+123.603%
2025-07-24	7.2600	7.315000	7.160000	7.2200	-1.096%	1,900,847	+121.745%
2025-07-23	7.2300	7.385000	7.095000	7.3000	+1.671%	2,325,486	+119.315%
2025-07-22	7.1200	7.325000	7.060700	7.1800	+0.420%	1,999,594	+122.981%
2025-07-21	7.2100	7.350000	7.101800	7.1500	+0.421%	1,952,477	+123.916%
2025-07-18	6.8600	7.140000	6.784000	7.1200	+3.942%	2,351,197	+124.860%
2025-07-17	6.8300	6.960000	6.800000	6.8500	+0.440%	1,733,036	+133.723%
2025-07-16	6.8700	6.885000	6.610000	6.8200	-0.146%	1,733,421	+134.751%
2025-07-15	6.8600	6.910000	6.700000	6.8300	+0.441%	2,270,662	+134.407%
2025-07-14	6.7100	6.830000	6.680000	6.8000	+1.341%	1,869,823	+135.441%
2025-07-11	6.8600	6.879700	6.660000	6.7100	-3.175%	2,015,864	+138.599%
2025-07-10	7.1300	7.150000	6.930000	6.9300	-2.394%	1,756,696	+131.025%
2025-07-09	7.3100	7.330000	7.085000	7.1000	-2.873%	1,747,301	+125.493%
2025-07-08	7.1200	7.375000	7.081400	7.3100	+3.688%	2,353,899	+119.015%
2025-07-07	6.9400	7.127700	6.900000	7.0500	+0.284%	1,976,529	+127.092%
2025-07-03	6.9800	7.185000	6.970000	7.0300	+1.590%	1,303,911	+127.738%
2025-07-02	6.9300	7.020000	6.855000	6.9200	-0.860%	2,277,683	+131.358%
2025-07-01	6.9800	7.080000	6.840000	6.9800	-1.133%	1,844,080	+129.370%
2025-06-30	7.0000	7.095000	6.920000	7.0600	+2.023%	2,401,720	+126.771%
2025-06-27	6.8900	6.985000	6.820000	6.9200	+0.435%	5,228,781	+131.358%
2025-06-26	6.8600	6.985000	6.730000	6.8900	+0.584%	1,684,446	+132.366%
2025-06-25	6.9600	7.099100	6.850000	6.8500	-1.722%	1,963,399	+133.723%
2025-06-24	6.8500	7.055000	6.800000	6.9700	+3.107%	2,553,071	+129.699%
2025-06-23	6.7700	6.785000	6.540000	6.7600	0.000%	2,157,057	+136.834%
2025-06-20	6.9000	6.970000	6.645000	6.7600	-0.588%	11,853,124	+136.834%
2025-06-18	6.6100	6.860000	6.520000	6.8000	+2.564%	4,155,466	+135.441%
2025-06-17	7.0000	7.050000	6.570000	6.6300	-8.425%	5,576,414	+141.478%
2025-06-16	7.1400	7.257445	7.030100	7.2400	+3.134%	2,500,982	+121.133%
2025-06-13	7.3000	7.433500	7.010000	7.0200	-10.000%	4,785,734	+128.063%
2025-06-12	7.9100	8.030000	7.794600	7.8000	-2.864%	1,177,751	+105.256%
2025-06-11	8.1300	8.170000	7.990000	8.0300	-0.619%	1,936,250	+99.377%
2025-06-10	8.3100	8.340000	7.980000	8.0800	-2.415%	2,624,695	+98.144%
2025-06-09	7.7600	8.360000	7.735000	8.2800	+8.094%	7,191,436	+93.357%
2025-06-06	7.6200	7.770000	7.610000	7.6600	+1.592%	1,506,599	+109.008%
2025-06-05	7.7200	7.810000	7.490000	7.5400	-1.823%	1,409,357	+112.334%
2025-06-04	7.7300	7.830000	7.605000	7.6800	-0.518%	1,740,138	+108.464%
2025-06-03	7.5200	7.730000	7.330000	7.7200	+3.624%	2,034,056	+107.383%
2025-06-02	7.3000	7.515000	7.180000	7.4500	+2.335%	2,452,394	+114.899%
2025-05-30	7.2800	7.370000	7.170000	7.2800	-0.817%	1,302,554	+119.918%
2025-05-29	7.4000	7.440000	7.290000	7.3400	+0.410%	1,335,136	+118.120%
2025-05-28	7.4200	7.450000	7.265000	7.3100	-0.949%	1,666,604	+119.015%
2025-05-27	7.3000	7.445000	7.200000	7.3800	+2.643%	1,952,793	+116.938%
2025-05-23	7.1900	7.325000	7.170000	7.1900	-3.360%	1,301,684	+122.670%
2025-05-22	7.3000	7.549000	7.240000	7.4400	+1.918%	1,544,735	+115.188%
2025-05-21	7.5700	7.595000	7.235000	7.3000	-5.072%	1,914,174	+119.315%
2025-05-20	7.7000	7.780000	7.620000	7.6900	-0.774%	1,587,011	+108.192%
2025-05-19	7.7600	7.860000	7.655000	7.7500	-3.727%	2,135,274	+106.581%
2025-05-16	8.1900	8.190000	7.921100	8.0500	+0.124%	2,588,029	+98.882%
2025-05-15	8.2000	8.230000	8.000000	8.0400	-2.781%	2,219,487	+99.129%
2025-05-14	8.2700	8.350000	8.180000	8.2700	+1.224%	3,244,994	+93.591%
2025-05-13	8.2000	8.315000	8.110000	8.1700	+0.864%	3,076,125	+95.961%
2025-05-12	7.8250	8.145000	7.760000	8.1000	+5.469%	3,531,589	+97.654%
2025-05-09	7.6700	7.800000	7.525000	7.6800	+0.787%	3,805,309	+108.464%
2025-05-08	6.7700	7.660000	6.710000	7.6200	+26.368%	10,135,531	+110.105%
2025-05-07	5.8800	6.140000	5.840000	6.0300	+3.431%	6,930,287	+165.506%
2025-05-06	5.7000	5.900000	5.630000	5.8300	+0.517%	3,664,982	+174.614%
2025-05-05	5.6900	5.930000	5.660000	5.8000	-1.024%	1,832,908	+176.034%
2025-05-02	5.9400	5.960000	5.830000	5.8600	+1.384%	1,768,760	+173.208%
2025-05-01	6.0000	6.000000	5.760000	5.7800	+0.522%	1,818,718	+176.990%
2025-04-30	5.6600	5.780000	5.581300	5.7500	-2.377%	1,690,159	+178.435%
2025-04-29	5.8600	6.000000	5.840000	5.8900	+0.684%	1,340,993	+171.817%
2025-04-28	5.9100	5.970000	5.805000	5.8500	-0.341%	1,620,278	+173.675%
2025-04-25	5.8200	5.905000	5.740000	5.8700	+0.342%	1,248,604	+172.743%
2025-04-24	5.5500	5.860000	5.520000	5.8500	+6.364%	1,575,750	+173.675%
2025-04-23	5.6200	5.750000	5.455000	5.5000	+2.612%	2,177,659	+191.091%
2025-04-22	5.2800	5.420000	5.175000	5.3600	+3.077%	1,947,648	+198.694%
2025-04-21	5.2600	5.350000	5.125000	5.2000	-3.525%	1,306,573	+207.885%
2025-04-17	5.3200	5.420000	5.230000	5.3900	+1.316%	1,840,711	+197.032%
2025-04-16	5.2200	5.435000	5.210000	5.3200	-0.931%	1,869,135	+200.940%
2025-04-15	5.3600	5.530000	5.250000	5.3700	0.000%	2,651,058	+198.138%
2025-04-14	5.6800	5.755000	5.370000	5.3700	-2.007%	2,606,152	+198.138%
2025-04-11	5.3600	5.480000	5.190000	5.4800	+1.859%	1,896,622	+192.153%
2025-04-10	5.5900	5.595000	5.230000	5.3800	-7.241%	2,434,706	+197.584%
2025-04-09	4.9200	5.920000	4.900000	5.8000	+16.000%	4,453,591	+176.034%
2025-04-08	5.2900	5.350000	4.865000	5.0000	-2.534%	4,940,971	+220.200%
2025-04-07	4.9200	5.340000	4.650000	5.1300	-0.581%	5,161,270	+212.086%
2025-04-04	5.6400	5.690000	5.010000	5.1600	-13.131%	3,956,769	+210.271%
2025-04-03	6.2500	6.260000	5.920000	5.9400	-10.136%	2,712,227	+169.529%
2025-04-02	6.3300	6.630000	6.330000	6.6100	+2.960%	1,866,926	+142.209%
2025-04-01	6.4100	6.450000	6.241500	6.4200	+1.422%	1,496,499	+149.377%
2025-03-31	6.3000	6.430000	6.180000	6.3300	-2.765%	2,495,411	+152.923%
2025-03-28	6.6700	6.735000	6.350000	6.5100	-2.691%	2,427,719	+145.929%
2025-03-27	6.8600	6.895000	6.680000	6.6900	-2.620%	1,366,868	+139.312%
2025-03-26	7.0400	7.130000	6.810000	6.8700	-2.415%	1,982,530	+133.042%
2025-03-25	7.3300	7.370000	7.020000	7.0400	-2.493%	2,057,078	+127.415%
2025-03-24	7.3300	7.335000	7.090000	7.2200	+1.547%	2,415,933	+121.745%
2025-03-21	6.8500	7.195000	6.800000	7.1100	+1.571%	7,213,014	+125.176%
2025-03-20	6.9000	7.070000	6.850000	7.0000	-1.547%	2,707,747	+128.714%
2025-03-19	7.1200	7.350000	7.000000	7.1100	+0.424%	2,378,727	+125.176%
2025-03-18	7.1450	7.250000	7.030000	7.0800	-2.345%	2,587,078	+126.130%
2025-03-17	6.8900	7.410000	6.870000	7.2500	+5.839%	3,468,437	+120.828%
2025-03-14	6.7400	6.910000	6.725000	6.8500	+3.788%	1,649,508	+133.723%
2025-03-13	6.6900	6.760000	6.580000	6.6000	-2.367%	1,360,804	+142.576%
2025-03-12	6.7600	6.950000	6.650000	6.7600	+2.736%	2,296,029	+136.834%
2025-03-11	6.6000	6.810000	6.355000	6.5800	-0.303%	3,694,417	+143.313%
2025-03-10	6.4700	6.780000	6.445000	6.6000	-0.602%	4,188,394	+142.576%
2025-03-07	6.4300	6.730000	6.320000	6.6400	+2.154%	3,633,826	+141.114%
2025-03-06	6.7800	6.870000	6.425000	6.5000	-7.010%	3,372,673	+146.308%
2025-03-05	6.6800	7.035000	6.570000	6.9900	+5.909%	2,836,817	+129.041%
2025-03-04	6.3900	6.725000	6.310000	6.6000	+0.917%	5,419,624	+142.576%
2025-03-03	6.8700	7.065000	6.530000	6.5400	-3.965%	3,609,470	+144.801%
2025-02-28	6.6400	6.820000	6.535000	6.8100	+1.189%	3,724,912	+135.095%
2025-02-27	7.0600	7.160000	6.730000	6.7300	-3.582%	2,606,941	+137.890%
2025-02-26	6.8900	7.030000	6.800000	6.9800	+3.254%	2,177,475	+129.370%
2025-02-25	6.8700	6.950000	6.645000	6.7600	-2.171%	2,627,831	+136.834%
2025-02-24	7.1500	7.260000	6.825000	6.9100	-4.821%	3,599,693	+131.693%
2025-02-21	7.8300	7.905000	7.260000	7.2600	-7.042%	4,105,960	+120.523%
2025-02-20	7.8500	8.010000	7.655000	7.8100	-0.888%	2,251,947	+104.994%
2025-02-19	7.9900	8.120000	7.840100	7.8800	-3.550%	3,184,413	+103.173%
2025-02-18	8.1300	8.225000	7.840000	8.1700	+1.239%	3,231,091	+95.961%
2025-02-14	7.9900	8.380000	7.800000	8.0700	+1.255%	5,273,160	+98.389%
2025-02-13	7.9000	8.180000	7.455000	7.9700	-20.854%	15,143,697	+100.878%
2025-02-12	9.8200	10.127400	9.660000	10.0700	+0.099%	9,415,385	+58.987%
2025-02-11	10.4500	10.540000	9.970000	10.0600	-4.915%	3,134,792	+59.145%
2025-02-10	10.2900	10.760000	10.150000	10.5800	+4.545%	3,751,178	+51.323%
2025-02-07	10.0600	10.220000	9.905000	10.1200	+1.301%	2,147,068	+58.202%
2025-02-06	10.3000	10.355000	9.960000	9.9900	-2.346%	1,835,107	+60.260%
2025-02-05	10.5000	10.520000	10.150000	10.2300	-2.757%	2,945,241	+56.500%
2025-02-04	10.2700	10.640000	10.230000	10.5200	+3.238%	2,036,243	+52.186%
2025-02-03	10.0100	10.345000	9.900000	10.1900	-2.674%	1,936,146	+57.115%
2025-01-31	10.8300	11.140000	10.415000	10.4700	-2.423%	2,381,513	+52.913%
2025-01-30	10.7000	10.840000	10.500000	10.7300	+0.941%	2,031,468	+49.208%
2025-01-29	10.8300	10.830000	10.400100	10.6300	-2.656%	2,238,699	+50.611%
2025-01-28	10.1600	10.955000	9.930000	10.9200	+8.012%	2,804,873	+46.612%
2025-01-27	9.9100	10.470000	9.800000	10.1100	-1.654%	2,597,665	+58.358%
2025-01-24	10.5300	10.730000	10.190000	10.2800	-1.533%	2,340,757	+55.739%
2025-01-23	9.5300	10.465000	9.480000	10.4400	+7.740%	2,262,366	+53.352%
2025-01-22	9.5500	10.010000	9.460000	9.6900	+0.937%	2,919,707	+65.222%
2025-01-21	9.4400	9.670000	9.300000	9.6000	+3.337%	1,619,716	+66.771%
2025-01-17	9.7100	9.710000	9.280000	9.2900	-1.275%	2,571,111	+72.336%
2025-01-16	9.4500	9.680000	9.398000	9.4100	-0.423%	1,637,658	+70.138%
2025-01-15	9.3000	9.555000	9.120000	9.4500	+7.143%	1,799,704	+69.418%
2025-01-14	8.9900	9.160000	8.750000	8.8200	-0.676%	1,438,935	+81.519%
2025-01-13	8.8300	8.970000	8.670000	8.8800	-1.114%	2,265,941	+80.293%
2025-01-10	9.1500	9.150000	8.680000	8.9800	-4.671%	2,522,066	+78.285%
2025-01-08	9.5000	9.620000	9.160000	9.4200	-3.086%	2,678,461	+69.958%
2025-01-07	9.8200	10.120000	9.590000	9.7200	-0.715%	2,276,223	+64.712%
2025-01-06	9.7900	10.160000	9.733600	9.7900	+2.513%	2,211,371	+63.534%
2025-01-03	9.4200	9.580000	9.220000	9.5500	+3.692%	2,108,904	+67.644%
2025-01-02	9.6500	9.760000	9.095000	9.2100	-2.436%	2,596,198	+73.833%
2024-12-31	9.5200	9.700000	9.330000	9.4400	0.000%	2,802,349	+69.597%
2024-12-30	9.4500	9.575000	9.300000	9.4400	-1.667%	2,025,705	+69.597%
2024-12-27	10.0000	10.064700	9.450000	9.6000	-5.232%	3,090,856	+66.771%
2024-12-26	9.9700	10.265000	9.830000	10.1300	+0.896%	1,759,987	+58.045%
2024-12-24	10.1500	10.200000	10.000000	10.0400	-1.278%	966,714	+59.462%
2024-12-23	10.0500	10.256400	9.860000	10.1700	+0.893%	2,094,391	+57.424%
2024-12-20	9.8900	10.469900	9.680000	10.0800	+1.002%	5,177,225	+58.829%
2024-12-19	10.7000	10.700000	9.760000	9.9800	-5.133%	3,891,388	+60.421%
2024-12-18	11.7900	12.080000	10.290000	10.5200	-7.149%	5,397,222	+52.186%
2024-12-17	11.0800	11.680000	11.000000	11.3300	+1.614%	3,927,788	+41.306%
2024-12-16	10.4100	11.160000	10.330000	11.1500	+6.393%	3,725,218	+43.587%
2024-12-13	10.6000	10.690000	10.382911	10.4800	-1.132%	2,768,448	+52.767%
2024-12-12	10.4100	10.600000	10.190000	10.6000	+0.474%	2,182,347	+51.038%
2024-12-11	10.5300	10.925000	10.410000	10.5500	+2.229%	3,099,279	+51.754%
2024-12-10	11.1700	11.260000	10.115000	10.3200	-8.995%	5,981,939	+55.136%
2024-12-09	11.0000	11.618600	10.940000	11.3400	+4.037%	6,989,947	+41.182%
2024-12-06	10.0000	10.955000	10.000000	10.9000	+9.768%	6,125,831	+46.881%
2024-12-05	9.9000	10.050000	9.623100	9.9300	+1.223%	4,034,531	+61.229%
2024-12-04	9.6100	9.980000	9.440000	9.8100	+4.473%	4,601,335	+63.201%
2024-12-03	9.5700	9.850000	9.090000	9.3900	-4.863%	6,922,517	+70.501%
2024-12-02	9.2200	10.320000	9.100000	9.8700	+16.392%	9,948,643	+62.209%
2024-11-29	7.9400	8.520000	7.940000	8.4800	+7.071%	2,075,722	+88.797%
2024-11-27	8.0300	8.130000	7.860000	7.9200	-0.377%	1,559,815	+102.146%
2024-11-26	8.0600	8.060000	7.790000	7.9500	-2.334%	2,339,841	+101.384%
2024-11-25	8.1000	8.310000	7.910000	8.1400	+3.169%	3,191,044	+96.683%
2024-11-22	7.6600	8.075000	7.560000	7.8900	+3.679%	4,373,733	+102.915%
2024-11-21	6.5400	7.610000	6.500000	7.6100	+17.438%	5,213,318	+110.381%
2024-11-20	6.7000	6.750000	6.450000	6.4800	-3.428%	1,635,286	+147.068%
2024-11-19	6.3000	6.730000	6.260000	6.7100	+6.003%	2,135,810	+138.599%
2024-11-18	6.2800	6.470000	6.250000	6.3300	-1.248%	2,725,633	+152.923%
2024-11-15	6.9400	6.990000	6.310000	6.4100	-9.718%	4,063,205	+149.766%
2024-11-14	7.2900	7.310000	6.940000	7.1000	-2.606%	1,909,184	+125.493%
2024-11-13	7.0800	7.590000	7.050000	7.2900	+3.258%	3,794,859	+119.616%
2024-11-12	7.1000	7.348900	7.040600	7.0600	-1.671%	2,371,333	+126.771%
2024-11-11	7.7200	7.760000	7.150000	7.1800	-6.389%	2,521,812	+122.981%
2024-11-08	8.1500	8.150000	7.490000	7.6700	-6.120%	4,631,123	+108.735%
2024-11-07	8.6400	8.760000	7.820000	8.1700	+0.123%	5,437,802	+95.961%
2024-11-06	7.9900	8.305000	7.855000	8.1600	+6.389%	6,308,853	+96.201%
2024-11-05	7.1400	7.680000	7.100000	7.6700	+8.181%	5,337,971	+108.735%
2024-11-04	7.1600	7.210000	6.910000	7.0900	-1.528%	2,414,437	+125.811%
2024-11-01	7.3400	7.390000	7.180000	7.2000	-0.415%	2,449,203	+122.361%
2024-10-31	7.3000	7.370000	7.140000	7.2300	-0.959%	1,882,293	+121.438%
2024-10-30	7.3500	7.590000	7.300000	7.3000	-0.545%	1,884,331	+119.315%
2024-10-29	7.3000	7.450000	7.260000	7.3400	+0.136%	1,955,683	+118.120%
2024-10-28	7.3800	7.535000	7.310000	7.3300	+0.687%	1,762,103	+118.417%
2024-10-25	7.3100	7.380000	7.225000	7.2800	+0.552%	1,388,616	+119.918%
2024-10-24	7.1500	7.370000	7.120000	7.2400	+2.260%	2,121,123	+121.133%
2024-10-23	7.2900	7.380000	7.031000	7.0800	-3.014%	1,623,014	+126.130%
2024-10-22	7.4100	7.479900	7.220000	7.3000	-1.351%	1,656,332	+119.315%
2024-10-21	7.3100	7.455000	7.170000	7.4000	+1.093%	3,207,412	+116.351%
2024-10-18	7.2500	7.450000	7.220000	7.3200	+1.667%	4,237,877	+118.716%
2024-10-17	7.2000	7.240000	7.120000	7.2000	0.000%	1,549,735	+122.361%
2024-10-16	7.2400	7.260000	7.120500	7.2000	-0.277%	1,784,987	+122.361%
2024-10-15	7.2400	7.410000	7.180000	7.2200	-0.276%	1,650,549	+121.745%
2024-10-14	7.4000	7.440000	7.200000	7.2400	-1.897%	1,997,799	+121.133%
2024-10-11	7.2400	7.530000	7.210000	7.3800	+1.934%	1,824,320	+116.938%
2024-10-10	7.3100	7.345000	7.150000	7.2400	-2.030%	2,457,788	+121.133%
2024-10-09	7.2800	7.480000	7.270000	7.3900	+1.233%	1,949,293	+116.644%
2024-10-08	7.4300	7.500000	7.280000	7.3000	-2.276%	1,115,136	+119.315%
2024-10-07	7.6200	7.660000	7.360000	7.4700	-2.097%	1,378,288	+114.324%
2024-10-04	7.5500	7.670000	7.405000	7.6300	+3.668%	1,582,854	+109.830%
2024-10-03	7.3600	7.415000	7.215000	7.3600	-1.340%	1,240,705	+117.527%
2024-10-02	7.1600	7.570000	7.160000	7.4600	+3.900%	2,231,191	+114.611%
2024-10-01	7.3000	7.340000	7.030000	7.1800	-5.152%	2,478,136	+122.981%
2024-09-30	7.5000	7.679400	7.430000	7.5700	+0.132%	1,851,232	+111.493%
2024-09-27	7.5600	7.735000	7.505000	7.5600	+0.532%	1,811,266	+111.772%
2024-09-26	7.6600	7.700000	7.390000	7.5200	+0.267%	2,601,873	+112.899%
2024-09-25	7.3100	7.570000	7.265000	7.5000	+2.180%	2,240,219	+113.467%
2024-09-24	7.3300	7.370000	7.170000	7.3400	+0.963%	1,807,897	+118.120%
2024-09-23	7.3300	7.343000	7.160000	7.2700	+0.553%	2,229,225	+120.220%
2024-09-20	7.1400	7.300000	6.970000	7.2300	+1.119%	4,483,990	+121.438%
2024-09-19	7.2800	7.320000	7.100000	7.1500	+1.563%	1,843,439	+123.916%
2024-09-18	7.3800	7.399900	7.000000	7.0400	-4.218%	2,435,525	+127.415%
2024-09-17	6.9600	7.490000	6.960000	7.3500	+5.755%	4,177,484	+117.823%
2024-09-16	6.7400	6.990000	6.655000	6.9500	+3.731%	2,898,961	+130.360%
2024-09-13	6.3100	6.785000	6.310000	6.7000	+7.200%	3,561,034	+138.955%
2024-09-12	5.9500	6.425000	5.950000	6.2500	+5.574%	3,046,459	+156.160%
2024-09-11	5.7600	5.965000	5.650000	5.9200	+2.245%	2,020,215	+170.439%
2024-09-10	5.6700	5.800000	5.530000	5.7900	+2.842%	2,087,485	+176.511%
2024-09-09	5.6500	5.790000	5.610000	5.6300	-0.354%	2,333,102	+184.369%
2024-09-06	5.8900	6.020000	5.635000	5.6500	-4.399%	2,152,949	+183.363%
2024-09-05	5.9800	6.045000	5.890000	5.9100	-0.672%	1,395,947	+170.897%
2024-09-04	5.9000	6.080000	5.860000	5.9500	+0.847%	1,710,016	+169.076%
2024-09-03	5.9400	6.130000	5.840000	5.9000	-1.993%	2,298,939	+171.356%
2024-08-30	6.1400	6.165000	5.985000	6.0200	-1.149%	1,644,851	+165.947%
2024-08-29	5.9200	6.210000	5.865000	6.0900	+5.181%	1,895,360	+162.890%
2024-08-28	5.9000	6.010000	5.660000	5.7900	-3.015%	2,903,309	+176.511%
2024-08-27	6.1300	6.150000	5.970000	5.9700	-3.865%	2,597,035	+168.174%
2024-08-26	6.4400	6.450000	6.150000	6.2100	-2.665%	2,574,485	+157.810%
2024-08-23	6.2500	6.460000	6.250000	6.3800	+2.408%	2,045,426	+150.940%
2024-08-22	6.4700	6.495000	6.210000	6.2300	-3.560%	1,879,985	+156.982%

.dark-mode .CC5jKF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CC5jKF{ color: #333333; background-color: white; border: 2px solid #333333; }FSLYFastly, Inc. Class A Common Stockstock NASDAQ

FSLY
Fastly, Inc. Class A Common Stock
stock NASDAQ