Dark

FSLY
Fastly, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:56 PM EDT

27.75USD+20.862%(+4.79)14,320,843

27.74Bid 31.89Ask 4.15Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

22.60USD-1.568%(-0.36)24,289

After-hours

Aug 10, 2026 4:52:30 PM EDT

27.64USD-0.396%(-0.11)10,967

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	22.6000	28.090000	22.4800	27.7500	+20.862%	14,320,843	0.000%
2026-08-07	23.1200	24.468000	22.3300	22.9600	+1.235%	7,219,567	+20.862%
2026-08-06	22.7300	24.374900	22.4600	22.6800	-12.870%	12,066,149	+22.354%
2026-08-05	25.1900	27.230000	24.7000	26.0300	+4.329%	14,652,760	+6.608%
2026-08-04	22.6800	25.110000	22.3008	24.9500	+8.337%	6,628,217	+11.222%
2026-08-03	22.9400	23.370000	22.5400	23.0300	+1.633%	6,013,980	+20.495%
2026-07-31	21.7300	22.810000	21.2750	22.6600	+5.151%	5,446,136	+22.462%
2026-07-30	20.8200	21.805000	20.7100	21.5500	+4.157%	3,511,789	+28.770%
2026-07-29	20.8000	21.450000	20.0700	20.6900	-0.529%	5,313,924	+34.123%
2026-07-28	19.9900	21.075000	18.9300	20.8000	+3.792%	5,078,555	+33.413%
2026-07-27	20.5700	20.650000	19.4001	20.0400	-0.988%	3,316,884	+38.473%
2026-07-24	19.6600	20.660000	19.3300	20.2400	+4.169%	4,373,025	+37.105%
2026-07-23	20.4500	20.700000	19.3100	19.4300	-5.034%	3,290,935	+42.820%
2026-07-22	20.4400	20.810000	20.0300	20.4600	-1.302%	3,207,367	+35.630%
2026-07-21	20.4700	20.940000	19.7500	20.7300	+1.270%	4,757,102	+33.864%
2026-07-20	20.3500	21.273100	20.2120	20.4700	-1.207%	3,930,788	+35.564%
2026-07-17	19.4600	21.925000	19.3700	20.7200	+1.969%	12,776,370	+33.929%
2026-07-16	20.6500	21.180000	19.7500	20.3200	+1.600%	6,333,788	+36.565%
2026-07-15	21.1000	21.325000	19.0800	20.0000	-4.306%	4,317,622	+38.750%
2026-07-14	19.8400	21.020000	19.7100	20.9000	+4.343%	3,827,479	+32.775%
2026-07-13	19.6700	20.590000	19.4300	20.0300	+2.246%	6,092,091	+38.542%
2026-07-10	20.7000	20.850000	19.3600	19.5900	-3.640%	3,819,402	+41.654%
2026-07-09	19.3700	20.490000	19.2000	20.3300	+2.989%	5,064,641	+36.498%
2026-07-08	18.1500	20.210000	18.0000	19.7400	+6.186%	4,864,308	+40.578%
2026-07-07	18.9300	19.270000	18.0900	18.5900	+1.863%	4,028,811	+49.274%
2026-07-06	18.1200	18.820000	17.9700	18.2500	+0.662%	2,634,979	+52.055%
2026-07-02	18.4050	18.790000	17.7300	18.1300	-2.317%	3,113,455	+53.061%
2026-07-01	18.1000	19.159300	17.9200	18.5600	+1.089%	2,905,526	+49.515%
2026-06-30	17.7400	18.400000	17.6100	18.3600	+2.000%	3,813,539	+51.144%
2026-06-29	17.4100	18.670000	17.2500	18.0000	+5.202%	5,719,033	+54.167%
2026-06-26	15.8100	17.200000	15.7500	17.1100	+5.520%	13,287,732	+62.186%
2026-06-25	16.2600	16.390000	15.7400	16.2150	-1.007%	2,866,804	+71.138%
2026-06-24	16.5900	16.800000	15.9500	16.3800	-1.681%	4,314,218	+69.414%
2026-06-23	16.7200	17.280000	16.5400	16.6600	-2.970%	5,566,690	+66.567%
2026-06-22	17.3900	17.780000	16.6800	17.1700	-4.078%	3,696,471	+61.619%
2026-06-18	17.5750	18.010000	16.8642	17.9000	+2.814%	8,920,518	+55.028%
2026-06-17	17.5600	18.230000	17.2450	17.4100	+0.173%	4,644,518	+59.391%
2026-06-16	18.1600	18.240000	17.2601	17.3800	-6.307%	5,438,581	+59.666%
2026-06-15	19.0600	19.450000	18.2800	18.5500	0.000%	7,663,458	+49.596%
2026-06-12	19.4700	19.850000	18.2500	18.5500	-1.748%	5,201,310	+49.596%
2026-06-11	18.4000	19.060000	17.9301	18.8800	+1.233%	4,143,947	+46.981%
2026-06-10	18.3100	19.330000	18.2400	18.6500	+0.107%	4,669,182	+48.794%
2026-06-09	19.1300	19.360000	17.5000	18.6300	-3.870%	6,532,005	+48.953%
2026-06-08	18.7200	19.670000	18.3834	19.3800	+7.250%	6,272,246	+43.189%
2026-06-05	19.4200	19.680000	17.7950	18.0700	-9.242%	7,994,803	+53.569%
2026-06-04	20.1650	20.765000	19.0100	19.9100	-4.417%	7,170,888	+39.377%
2026-06-03	20.1900	21.950000	19.3200	20.8300	+0.289%	14,379,550	+33.221%
2026-06-02	18.4200	22.050000	18.1800	20.7700	+8.857%	15,536,904	+33.606%
2026-06-01	18.0250	19.470000	17.8700	19.0800	+7.402%	8,119,772	+45.440%
2026-05-29	16.9500	17.900000	16.8000	17.7650	+4.870%	6,306,836	+56.206%
2026-05-28	17.0200	17.390000	16.6000	16.9400	+1.014%	4,077,657	+63.813%
2026-05-27	17.5000	17.529700	16.6900	16.7700	-4.716%	4,996,715	+65.474%
2026-05-26	16.5250	17.780000	16.0100	17.6000	+7.843%	7,216,866	+57.670%
2026-05-22	16.3400	16.650000	15.7000	16.3200	-0.488%	5,941,919	+70.037%
2026-05-21	16.6600	16.990000	16.3000	16.4000	-4.206%	5,254,096	+69.207%
2026-05-20	16.6550	17.500000	16.5100	17.1200	+4.645%	6,258,772	+62.091%
2026-05-19	16.6200	16.910000	16.1800	16.3600	-2.095%	6,547,980	+69.621%
2026-05-18	16.8200	17.000000	16.3500	16.7100	-1.706%	8,704,734	+66.068%
2026-05-15	17.1750	17.550000	16.9100	17.0000	-3.846%	6,667,833	+63.235%
2026-05-14	18.1150	18.140000	17.0150	17.6800	-3.441%	11,137,417	+56.957%
2026-05-13	19.2900	19.290000	18.2100	18.3100	-3.783%	7,105,273	+51.557%
2026-05-12	19.7100	19.810000	18.5200	19.0300	-2.809%	8,736,497	+45.822%
2026-05-11	20.4800	21.590000	19.0500	19.5800	-4.534%	16,209,165	+41.726%
2026-05-08	20.3600	21.080000	19.6000	20.5100	+5.179%	19,170,708	+35.300%
2026-05-07	22.8000	22.890000	18.5300	19.5000	-38.232%	47,577,291	+42.308%
2026-05-06	31.5000	32.530000	29.8200	31.5700	-2.441%	16,831,349	-12.100%
2026-05-05	29.1100	32.769900	29.0000	32.3600	+17.716%	13,118,134	-14.246%
2026-05-04	27.6700	28.000000	26.5800	27.4900	-2.066%	6,267,928	+0.946%
2026-05-01	25.6300	28.420000	25.6300	28.0700	+11.146%	8,903,065	-1.140%
2026-04-30	26.3900	26.860000	24.1800	25.2550	-4.301%	7,330,149	+9.879%
2026-04-29	24.9200	26.490000	24.4400	26.3900	+7.146%	6,253,446	+5.153%
2026-04-28	25.8000	26.880000	24.4401	24.6300	-4.535%	6,706,555	+12.667%
2026-04-27	23.8450	25.940000	23.1400	25.8000	+8.586%	6,880,770	+7.558%
2026-04-24	25.0500	25.310000	23.3200	23.7600	-4.808%	7,153,345	+16.793%
2026-04-23	24.8300	25.030000	23.5800	24.9600	-0.913%	6,431,043	+11.178%
2026-04-22	26.7000	27.350000	24.4765	25.1900	-5.158%	9,704,888	+10.163%
2026-04-21	25.5000	27.340000	24.8500	26.5600	+4.526%	9,776,603	+4.480%
2026-04-20	24.8200	25.950000	24.5800	25.4100	+3.461%	6,024,404	+9.209%
2026-04-17	25.1600	26.290000	23.9650	24.5600	-1.286%	12,701,046	+12.989%
2026-04-16	23.5700	25.500000	23.1100	24.8800	+6.416%	14,035,898	+11.535%
2026-04-15	21.7600	23.445000	21.2600	23.3800	+11.599%	14,361,036	+18.691%
2026-04-14	24.5200	24.570000	20.6800	20.9500	-14.034%	20,696,038	+32.458%
2026-04-13	23.1000	24.700000	22.2500	24.3700	+5.635%	16,619,145	+13.870%
2026-04-10	30.0200	30.190000	22.6300	23.0700	-21.690%	38,718,533	+20.286%
2026-04-09	32.7350	32.800000	27.1500	29.4600	-10.046%	23,879,648	-5.804%
2026-04-08	34.0500	34.820000	32.4000	32.7500	+3.639%	12,979,599	-15.267%
2026-04-07	31.6300	32.090000	30.5500	31.6000	+0.190%	8,144,854	-12.184%
2026-04-06	33.9450	34.000000	31.0200	31.5400	-5.851%	10,349,930	-12.016%
2026-04-02	30.8000	34.220000	30.7200	33.5000	+3.523%	12,131,728	-17.164%
2026-04-01	29.9788	32.949900	29.8000	32.3600	+11.356%	14,602,759	-14.246%
2026-03-31	26.0800	29.165000	25.9001	29.0600	+13.871%	12,949,614	-4.508%
2026-03-30	28.4300	29.100000	24.6100	25.5200	-6.963%	13,254,198	+8.738%
2026-03-27	28.1050	29.175000	26.9500	27.4300	-4.057%	9,811,929	+1.167%
2026-03-26	29.5000	30.880000	28.3500	28.5900	-4.028%	12,582,320	-2.938%
2026-03-25	29.4700	30.950000	28.5950	29.7900	+5.638%	13,822,093	-6.848%
2026-03-24	28.5450	29.050000	27.2000	28.2000	-1.913%	9,988,800	-1.596%
2026-03-23	25.2000	28.790000	24.8000	28.7500	+14.087%	13,881,076	-3.478%
2026-03-20	26.4800	26.480000	24.6801	25.2000	-4.726%	19,952,194	+10.119%
2026-03-19	26.5700	27.150000	25.4700	26.4500	-1.600%	10,387,187	+4.915%
2026-03-18	24.0300	27.590000	23.9000	26.8800	+11.166%	15,507,043	+3.237%
2026-03-17	22.2700	24.320000	22.0000	24.1800	+6.099%	9,598,815	+14.764%
2026-03-16	25.0600	25.600000	22.7800	22.7900	-7.282%	10,815,040	+21.764%
2026-03-13	24.2300	25.790000	24.2000	24.5800	+1.486%	9,640,197	+12.897%
2026-03-12	23.5300	25.083100	23.4700	24.2200	+0.707%	10,239,797	+14.575%
2026-03-11	22.9600	25.220000	22.9600	24.0500	+5.761%	15,225,573	+15.385%
2026-03-10	22.0750	23.120000	21.1200	22.7400	+4.169%	14,716,312	+22.032%
2026-03-09	19.6525	21.850000	19.3600	21.8300	+8.391%	11,029,321	+27.119%
2026-03-06	19.9350	21.600000	19.8800	20.1400	-1.468%	13,047,389	+37.786%
2026-03-05	20.0000	21.450000	19.9400	20.4400	+1.996%	11,831,519	+35.763%
2026-03-04	21.0500	21.750000	19.8420	20.0400	-5.181%	9,833,001	+38.473%
2026-03-03	20.3100	21.175000	18.6800	21.1350	-0.165%	17,497,082	+31.299%
2026-03-02	18.7700	21.230000	18.6100	21.1700	+10.722%	17,024,459	+31.082%
2026-02-27	17.5000	19.150000	17.1300	19.1200	+6.459%	10,229,799	+45.136%
2026-02-26	18.1800	19.158100	17.5300	17.9600	-1.047%	9,415,326	+54.510%
2026-02-25	17.6700	18.560000	17.6100	18.1500	+2.716%	8,015,775	+52.893%
2026-02-24	17.0000	18.050000	16.4100	17.6700	+3.941%	10,347,799	+57.046%
2026-02-23	17.5400	17.740000	16.6100	17.0000	-5.973%	17,899,596	+63.235%
2026-02-20	17.9600	19.969900	17.9100	18.0800	+0.055%	21,631,203	+53.485%
2026-02-19	18.7250	20.270000	17.9100	18.0700	-4.036%	28,440,526	+53.569%
2026-02-18	17.5300	19.020000	17.2300	18.8300	+6.625%	16,602,884	+47.371%
2026-02-17	18.2600	19.270000	16.6400	17.6600	-3.286%	20,955,224	+57.135%
2026-02-13	16.0900	19.140000	16.0400	18.2600	+13.840%	54,785,055	+51.972%
2026-02-12	13.4900	17.859900	13.3800	16.0400	+72.288%	116,484,387	+73.005%
2026-02-11	9.3000	9.435000	9.0200	9.3100	+2.420%	16,888,131	+198.067%
2026-02-10	8.7950	9.235000	8.7600	9.0900	+4.243%	3,715,718	+205.281%
2026-02-09	8.4900	9.109100	8.2200	8.7200	+1.750%	4,300,171	+218.234%
2026-02-06	8.0500	8.595000	8.0000	8.5700	+7.663%	3,635,160	+223.804%
2026-02-05	8.1800	8.269900	7.8700	7.9600	-4.212%	3,483,844	+248.618%
2026-02-04	8.7700	8.780000	8.1301	8.3100	-5.461%	4,186,025	+233.935%
2026-02-03	9.1750	9.185000	8.4600	8.7900	-4.767%	4,044,919	+215.700%
2026-02-02	9.1900	9.540000	9.1100	9.2300	-0.216%	2,180,015	+200.650%
2026-01-30	9.5000	9.570000	9.1050	9.2500	-3.846%	1,975,081	+200.000%
2026-01-29	9.8700	9.870000	9.2850	9.6200	-3.024%	2,954,548	+188.462%
2026-01-28	10.4050	10.405000	9.7100	9.9200	-3.502%	3,681,604	+179.738%
2026-01-27	10.5750	10.715000	9.8900	10.2800	+5.112%	8,177,798	+169.942%
2026-01-26	9.3500	10.100000	9.3500	9.7800	+5.274%	5,699,814	+183.742%
2026-01-23	9.4000	9.510000	9.2550	9.2900	-0.959%	2,508,124	+198.708%
2026-01-22	9.0300	9.390000	9.0100	9.3800	+5.157%	2,209,824	+195.842%
2026-01-21	8.8000	8.970000	8.7400	8.9200	+1.595%	2,134,516	+211.099%
2026-01-20	8.8000	8.945000	8.7375	8.7800	-2.769%	2,965,805	+216.059%
2026-01-16	9.0700	9.160000	8.9810	9.0300	-1.527%	4,431,437	+207.309%
2026-01-15	9.2100	9.210000	9.0200	9.1700	-0.380%	2,141,462	+202.617%
2026-01-14	9.2000	9.235000	8.9400	9.2050	-0.701%	3,095,832	+201.467%
2026-01-13	9.3500	9.570000	9.1750	9.2700	-0.749%	2,358,152	+199.353%
2026-01-12	9.2400	9.440000	9.2100	9.3400	+0.322%	2,480,853	+197.109%
2026-01-09	9.9800	10.000000	9.2800	9.3100	-6.432%	4,188,288	+198.067%
2026-01-08	10.4200	10.535000	9.9100	9.9500	-5.508%	3,785,715	+178.894%
2026-01-07	10.1000	10.670000	10.1000	10.5300	+4.568%	2,851,292	+163.533%
2026-01-06	10.1000	10.115000	9.6900	10.0700	-0.983%	2,631,206	+175.571%
2026-01-05	10.2200	10.500000	10.0600	10.1700	-0.196%	6,662,490	+172.861%
2026-01-02	10.3300	10.410000	9.9250	10.1900	+0.098%	2,170,931	+172.326%
2025-12-31	10.1200	10.250000	10.0700	10.1800	+0.394%	1,882,166	+172.593%
2025-12-30	10.2200	10.330000	10.1200	10.1400	-0.686%	1,532,939	+173.669%
2025-12-29	10.2000	10.321200	10.1250	10.2100	-0.293%	1,867,814	+171.792%
2025-12-26	10.4700	10.500000	10.1500	10.2400	-2.846%	1,925,020	+170.996%
2025-12-24	10.4500	10.635000	10.4000	10.5400	+1.055%	907,998	+163.283%
2025-12-23	10.6100	10.610000	10.3900	10.4300	-2.614%	1,902,147	+166.059%
2025-12-22	10.2400	10.790000	10.1100	10.7100	+4.692%	2,790,847	+159.104%
2025-12-19	10.2500	10.300000	10.1150	10.2300	-0.195%	6,416,318	+171.261%
2025-12-18	10.0700	10.265000	9.8499	10.2500	+2.398%	3,023,603	+170.732%
2025-12-17	10.1700	10.240000	9.9900	10.0100	-1.573%	2,228,541	+177.223%
2025-12-16	10.1500	10.230000	9.9600	10.1700	-1.453%	3,184,526	+172.861%
2025-12-15	10.7400	10.749900	10.2600	10.3200	+2.381%	4,334,640	+168.895%
2025-12-12	10.4700	10.530000	10.0700	10.0800	-3.356%	2,571,438	+175.298%
2025-12-11	10.5200	10.610000	10.2850	10.4300	-1.044%	3,409,200	+166.059%
2025-12-10	10.8600	11.080000	10.4850	10.5400	-3.125%	3,809,244	+163.283%
2025-12-09	11.2400	11.270000	10.8245	10.8800	-2.158%	4,961,093	+155.055%
2025-12-08	10.5600	11.250000	10.3100	11.1200	+5.703%	19,713,310	+149.550%
2025-12-05	11.3400	11.360000	10.2020	10.5200	-8.681%	16,637,819	+163.783%
2025-12-04	11.1300	11.595000	11.0300	11.5200	-1.874%	8,018,844	+140.885%
2025-12-03	11.7400	11.740000	11.3200	11.7400	+0.773%	3,120,089	+136.371%
2025-12-02	11.9000	12.590600	11.4600	11.6500	-0.935%	3,990,116	+138.197%
2025-12-01	11.4500	11.780000	11.2000	11.7600	+0.858%	2,935,954	+135.969%
2025-11-28	11.8200	11.850000	11.5300	11.6600	-1.852%	1,503,203	+137.993%
2025-11-26	12.2800	12.405000	11.4050	11.8800	-3.728%	4,468,955	+133.586%
2025-11-25	11.5400	12.420000	11.3600	12.3400	+6.196%	4,494,799	+124.878%
2025-11-24	10.9900	11.630000	10.9400	11.6200	+6.508%	4,203,877	+138.812%
2025-11-21	10.5150	11.150000	10.2250	10.9100	+3.510%	4,891,111	+154.354%
2025-11-20	11.0600	11.440000	10.4800	10.5400	-3.303%	3,928,199	+163.283%
2025-11-19	10.4400	11.000000	10.3000	10.9000	+3.908%	4,475,236	+154.587%
2025-11-18	10.1900	10.575000	10.0701	10.4900	+0.672%	4,612,146	+164.538%
2025-11-17	11.4900	11.510000	10.3900	10.4200	-7.213%	3,727,985	+166.315%
2025-11-14	10.9700	11.625000	10.9000	11.2300	-1.836%	3,115,284	+147.106%
2025-11-13	11.7800	12.090000	11.3800	11.4400	-3.866%	4,679,597	+142.570%
2025-11-12	12.1900	12.540000	11.8200	11.9000	-0.751%	5,779,281	+133.193%
2025-11-11	12.0000	12.240000	11.6650	11.9900	+0.503%	4,791,822	+131.443%
2025-11-10	11.7500	12.160000	11.6200	11.9300	+3.201%	5,913,428	+132.607%
2025-11-07	10.7000	11.660000	10.5176	11.5600	+5.378%	7,762,638	+140.052%
2025-11-06	9.7000	11.220000	9.6650	10.9700	+35.936%	21,971,180	+152.963%
2025-11-05	7.9600	8.260000	7.9500	8.0700	+1.382%	5,338,212	+243.866%
2025-11-04	8.0600	8.240000	7.9600	7.9600	-4.212%	2,820,686	+248.618%
2025-11-03	8.2700	8.340000	8.0650	8.3100	+0.241%	4,454,316	+233.935%
2025-10-31	8.0900	8.360000	8.0300	8.2900	+3.885%	2,065,370	+234.741%
2025-10-30	8.0000	8.170000	7.9000	7.9800	-0.499%	1,787,809	+247.744%
2025-10-29	8.2900	8.290000	7.9200	8.0200	-3.257%	2,284,730	+246.010%
2025-10-28	8.3600	8.455000	8.2650	8.2900	-0.361%	1,351,794	+234.741%
2025-10-27	8.4500	8.480000	8.2800	8.3200	-0.120%	1,519,921	+233.534%
2025-10-24	8.3000	8.450000	8.2600	8.3300	+2.083%	2,742,789	+233.133%
2025-10-23	8.0300	8.245000	8.0101	8.1600	+1.366%	1,104,102	+240.074%
2025-10-22	8.1500	8.240000	7.9300	8.0500	-2.187%	2,136,562	+244.720%
2025-10-21	8.3300	8.360000	8.1800	8.2300	-0.604%	2,013,657	+237.181%
2025-10-20	7.9900	8.325000	7.9900	8.2800	+5.344%	1,795,598	+235.145%
2025-10-17	7.7900	7.925000	7.7350	7.8600	-1.008%	2,609,191	+253.053%
2025-10-16	8.4100	8.580000	7.9200	7.9400	-5.251%	2,521,172	+249.496%
2025-10-15	8.2300	8.526400	8.1500	8.3800	+3.841%	2,238,318	+231.146%
2025-10-14	8.0100	8.270000	7.9008	8.0700	-1.825%	2,618,613	+243.866%
2025-10-13	8.3600	8.449500	8.1200	8.2200	-0.122%	2,475,611	+237.591%
2025-10-10	8.6000	9.110000	8.2300	8.2300	-3.743%	4,556,472	+237.181%
2025-10-09	8.4900	8.670000	8.3950	8.5500	-0.350%	1,876,633	+224.561%
2025-10-08	8.3000	8.600000	8.2148	8.5800	+4.253%	2,243,758	+223.427%
2025-10-07	8.7300	8.755000	7.9800	8.2300	-4.965%	4,220,872	+237.181%
2025-10-06	8.9200	9.060000	8.5500	8.6600	-1.925%	3,632,082	+220.439%
2025-10-03	9.0800	9.170000	8.5900	8.8300	-2.431%	3,271,311	+214.270%
2025-10-02	8.7400	9.180000	8.6100	9.0500	+4.745%	3,822,990	+206.630%
2025-10-01	8.3500	8.965000	8.3500	8.6400	+1.053%	5,008,912	+221.181%
2025-09-30	8.6600	8.735000	8.2800	8.5500	-1.384%	2,494,930	+224.561%
2025-09-29	8.5700	8.995000	8.3511	8.6700	+2.000%	4,782,876	+220.069%
2025-09-26	8.3300	8.540000	8.2450	8.5000	+1.918%	1,944,417	+226.471%
2025-09-25	8.3200	8.485000	8.1600	8.3400	-1.418%	2,123,654	+232.734%
2025-09-24	8.6900	8.750000	8.3700	8.4600	-1.168%	2,518,755	+228.014%
2025-09-23	8.7900	9.080000	8.4900	8.5600	-2.283%	3,770,927	+224.182%
2025-09-22	8.5400	8.805000	8.4100	8.7600	+1.506%	2,345,512	+216.781%
2025-09-19	8.9300	8.950000	8.5100	8.6300	-3.575%	14,508,498	+221.553%
2025-09-18	8.8500	8.985300	8.7100	8.9500	+3.708%	3,846,669	+210.056%
2025-09-17	8.3300	8.825000	8.3020	8.6300	+2.494%	4,793,149	+221.553%
2025-09-16	8.6300	8.670000	8.2500	8.4200	-3.881%	6,003,927	+229.572%
2025-09-15	7.8600	9.095000	7.8400	8.7600	+13.325%	9,577,333	+216.781%
2025-09-12	7.8500	7.850000	7.6200	7.7300	-2.028%	1,708,229	+258.991%
2025-09-11	7.4500	7.900000	7.4300	7.8900	+7.201%	2,544,359	+251.711%
2025-09-10	7.6600	7.795000	7.2850	7.3600	-3.791%	2,466,798	+277.038%
2025-09-09	7.4400	7.670000	7.4000	7.6500	+1.729%	1,826,151	+262.745%
2025-09-08	7.4700	7.540000	7.3000	7.5200	+1.211%	1,615,126	+269.016%
2025-09-05	7.4000	7.615000	7.3029	7.4300	+1.781%	2,162,599	+273.486%
2025-09-04	7.3100	7.360000	7.0550	7.3000	-0.815%	2,428,034	+280.137%
2025-09-03	7.4500	7.540000	7.2800	7.3600	-1.208%	1,971,540	+277.038%
2025-09-02	7.4500	7.510000	7.2600	7.4500	-2.102%	2,508,517	+272.483%
2025-08-29	7.7000	7.720000	7.5250	7.6100	-1.425%	2,568,575	+264.652%
2025-08-28	7.5500	7.780000	7.5300	7.7200	+3.071%	2,802,487	+259.456%
2025-08-27	7.3000	7.550000	7.2000	7.4900	+3.026%	2,326,603	+270.494%
2025-08-26	7.2400	7.470000	7.2350	7.2700	+0.276%	2,096,163	+281.706%
2025-08-25	7.4600	7.470000	7.2400	7.2500	-3.333%	1,495,763	+282.759%
2025-08-22	7.3600	7.600000	7.2800	7.5000	+3.734%	2,265,122	+270.000%
2025-08-21	7.1500	7.300000	7.0100	7.2300	+0.417%	2,127,982	+283.817%
2025-08-20	7.3200	7.340000	6.9750	7.2000	-2.834%	2,394,586	+285.417%
2025-08-19	7.1000	7.540000	7.1000	7.4100	+4.661%	4,292,305	+274.494%
2025-08-18	6.8800	7.190000	6.8391	7.0800	+1.871%	3,090,871	+291.949%
2025-08-15	6.9300	7.070000	6.9100	6.9500	+0.579%	2,052,186	+299.281%
2025-08-14	7.0900	7.180000	6.9000	6.9100	-4.558%	1,926,151	+301.592%
2025-08-13	6.9600	7.250000	6.8650	7.2400	+5.693%	2,608,586	+283.287%
2025-08-12	6.7500	6.920000	6.6950	6.8500	+1.632%	2,448,898	+305.109%
2025-08-11	6.9300	6.970000	6.7150	6.7400	-3.577%	3,345,387	+311.721%
2025-08-08	7.4100	7.570000	6.9700	6.9900	-6.300%	3,628,603	+296.996%
2025-08-07	7.5300	7.779000	7.2001	7.4600	+14.417%	10,471,270	+271.984%
2025-08-06	6.3800	6.570000	6.3100	6.5200	+2.194%	4,252,111	+325.613%
2025-08-05	6.5900	6.590000	6.3300	6.3800	-1.391%	2,738,484	+334.953%
2025-08-04	6.5100	6.560000	6.4200	6.4700	+1.730%	2,128,271	+328.903%
2025-08-01	6.6100	6.610000	6.2900	6.3600	-6.333%	2,930,002	+336.321%
2025-07-31	6.9200	6.960000	6.7550	6.7900	-0.876%	1,590,685	+308.689%
2025-07-30	6.9700	7.015000	6.7300	6.8500	-2.003%	2,127,563	+305.109%
2025-07-29	7.3200	7.360000	6.8900	6.9900	-3.851%	2,327,123	+296.996%
2025-07-28	7.1500	7.425000	7.1400	7.2700	+1.536%	2,257,578	+281.706%
2025-07-25	7.1800	7.220000	7.0700	7.1600	-0.831%	2,036,060	+287.570%
2025-07-24	7.2600	7.315000	7.1600	7.2200	-1.096%	1,900,847	+284.349%
2025-07-23	7.2300	7.385000	7.0950	7.3000	+1.671%	2,325,486	+280.137%
2025-07-22	7.1200	7.325000	7.0607	7.1800	+0.420%	1,999,594	+286.490%
2025-07-21	7.2100	7.350000	7.1018	7.1500	+0.421%	1,952,477	+288.112%
2025-07-18	6.8600	7.140000	6.7840	7.1200	+3.942%	2,351,197	+289.747%
2025-07-17	6.8300	6.960000	6.8000	6.8500	+0.440%	1,733,036	+305.109%
2025-07-16	6.8700	6.885000	6.6100	6.8200	-0.146%	1,733,421	+306.891%
2025-07-15	6.8600	6.910000	6.7000	6.8300	+0.441%	2,270,662	+306.296%
2025-07-14	6.7100	6.830000	6.6800	6.8000	+1.341%	1,869,823	+308.088%
2025-07-11	6.8600	6.879700	6.6600	6.7100	-3.175%	2,015,864	+313.562%
2025-07-10	7.1300	7.150000	6.9300	6.9300	-2.394%	1,756,696	+300.433%
2025-07-09	7.3100	7.330000	7.0850	7.1000	-2.873%	1,747,301	+290.845%
2025-07-08	7.1200	7.375000	7.0814	7.3100	+3.688%	2,353,899	+279.617%
2025-07-07	6.9400	7.127700	6.9000	7.0500	+0.284%	1,976,529	+293.617%
2025-07-03	6.9800	7.185000	6.9700	7.0300	+1.590%	1,303,911	+294.737%
2025-07-02	6.9300	7.020000	6.8550	6.9200	-0.860%	2,277,683	+301.012%
2025-07-01	6.9800	7.080000	6.8400	6.9800	-1.133%	1,844,080	+297.564%
2025-06-30	7.0000	7.095000	6.9200	7.0600	+2.023%	2,401,720	+293.059%
2025-06-27	6.8900	6.985000	6.8200	6.9200	+0.435%	5,228,781	+301.012%
2025-06-26	6.8600	6.985000	6.7300	6.8900	+0.584%	1,684,446	+302.758%
2025-06-25	6.9600	7.099100	6.8500	6.8500	-1.722%	1,963,399	+305.109%
2025-06-24	6.8500	7.055000	6.8000	6.9700	+3.107%	2,553,071	+298.135%
2025-06-23	6.7700	6.785000	6.5400	6.7600	0.000%	2,157,057	+310.503%
2025-06-20	6.9000	6.970000	6.6450	6.7600	-0.588%	11,853,124	+310.503%
2025-06-18	6.6100	6.860000	6.5200	6.8000	+2.564%	4,155,466	+308.088%
2025-06-17	7.0000	7.050000	6.5700	6.6300	-8.425%	5,576,414	+318.552%
2025-06-16	7.1400	7.257445	7.0301	7.2400	+3.134%	2,500,982	+283.287%
2025-06-13	7.3000	7.433500	7.0100	7.0200	-10.000%	4,785,734	+295.299%
2025-06-12	7.9100	8.030000	7.7946	7.8000	-2.864%	1,177,751	+255.769%
2025-06-11	8.1300	8.170000	7.9900	8.0300	-0.619%	1,936,250	+245.579%
2025-06-10	8.3100	8.340000	7.9800	8.0800	-2.415%	2,624,695	+243.441%
2025-06-09	7.7600	8.360000	7.7350	8.2800	+8.094%	7,191,436	+235.145%
2025-06-06	7.6200	7.770000	7.6100	7.6600	+1.592%	1,506,599	+262.272%
2025-06-05	7.7200	7.810000	7.4900	7.5400	-1.823%	1,409,357	+268.037%
2025-06-04	7.7300	7.830000	7.6050	7.6800	-0.518%	1,740,138	+261.328%
2025-06-03	7.5200	7.730000	7.3300	7.7200	+3.624%	2,034,056	+259.456%
2025-06-02	7.3000	7.515000	7.1800	7.4500	+2.335%	2,452,394	+272.483%
2025-05-30	7.2800	7.370000	7.1700	7.2800	-0.817%	1,302,554	+281.181%
2025-05-29	7.4000	7.440000	7.2900	7.3400	+0.410%	1,335,136	+278.065%
2025-05-28	7.4200	7.450000	7.2650	7.3100	-0.949%	1,666,604	+279.617%
2025-05-27	7.3000	7.445000	7.2000	7.3800	+2.643%	1,952,793	+276.016%
2025-05-23	7.1900	7.325000	7.1700	7.1900	-3.360%	1,301,684	+285.953%
2025-05-22	7.3000	7.549000	7.2400	7.4400	+1.918%	1,544,735	+272.984%
2025-05-21	7.5700	7.595000	7.2350	7.3000	-5.072%	1,914,174	+280.137%
2025-05-20	7.7000	7.780000	7.6200	7.6900	-0.774%	1,587,011	+260.858%
2025-05-19	7.7600	7.860000	7.6550	7.7500	-3.727%	2,135,274	+258.065%
2025-05-16	8.1900	8.190000	7.9211	8.0500	+0.124%	2,588,029	+244.720%
2025-05-15	8.2000	8.230000	8.0000	8.0400	-2.781%	2,219,487	+245.149%
2025-05-14	8.2700	8.350000	8.1800	8.2700	+1.224%	3,244,994	+235.550%
2025-05-13	8.2000	8.315000	8.1100	8.1700	+0.864%	3,076,125	+239.657%
2025-05-12	7.8250	8.145000	7.7600	8.1000	+5.469%	3,531,589	+242.593%
2025-05-09	7.6700	7.800000	7.5250	7.6800	+0.787%	3,805,309	+261.328%
2025-05-08	6.7700	7.660000	6.7100	7.6200	+26.368%	10,135,531	+264.173%
2025-05-07	5.8800	6.140000	5.8400	6.0300	+3.431%	6,930,287	+360.199%
2025-05-06	5.7000	5.900000	5.6300	5.8300	+0.517%	3,664,982	+375.986%
2025-05-05	5.6900	5.930000	5.6600	5.8000	-1.024%	1,832,908	+378.448%
2025-05-02	5.9400	5.960000	5.8300	5.8600	+1.384%	1,768,760	+373.549%
2025-05-01	6.0000	6.000000	5.7600	5.7800	+0.522%	1,818,718	+380.104%
2025-04-30	5.6600	5.780000	5.5813	5.7500	-2.377%	1,690,159	+382.609%
2025-04-29	5.8600	6.000000	5.8400	5.8900	+0.684%	1,340,993	+371.138%
2025-04-28	5.9100	5.970000	5.8050	5.8500	-0.341%	1,620,278	+374.359%
2025-04-25	5.8200	5.905000	5.7400	5.8700	+0.342%	1,248,604	+372.743%
2025-04-24	5.5500	5.860000	5.5200	5.8500	+6.364%	1,575,750	+374.359%
2025-04-23	5.6200	5.750000	5.4550	5.5000	+2.612%	2,177,659	+404.545%
2025-04-22	5.2800	5.420000	5.1750	5.3600	+3.077%	1,947,648	+417.724%
2025-04-21	5.2600	5.350000	5.1250	5.2000	-3.525%	1,306,573	+433.654%
2025-04-17	5.3200	5.420000	5.2300	5.3900	+1.316%	1,840,711	+414.842%
2025-04-16	5.2200	5.435000	5.2100	5.3200	-0.931%	1,869,135	+421.617%
2025-04-15	5.3600	5.530000	5.2500	5.3700	0.000%	2,651,058	+416.760%
2025-04-14	5.6800	5.755000	5.3700	5.3700	-2.007%	2,606,152	+416.760%
2025-04-11	5.3600	5.480000	5.1900	5.4800	+1.859%	1,896,622	+406.387%
2025-04-10	5.5900	5.595000	5.2300	5.3800	-7.241%	2,434,706	+415.799%
2025-04-09	4.9200	5.920000	4.9000	5.8000	+16.000%	4,453,591	+378.448%
2025-04-08	5.2900	5.350000	4.8650	5.0000	-2.534%	4,940,971	+455.000%
2025-04-07	4.9200	5.340000	4.6500	5.1300	-0.581%	5,161,270	+440.936%
2025-04-04	5.6400	5.690000	5.0100	5.1600	-13.131%	3,956,769	+437.791%
2025-04-03	6.2500	6.260000	5.9200	5.9400	-10.136%	2,712,227	+367.172%
2025-04-02	6.3300	6.630000	6.3300	6.6100	+2.960%	1,866,926	+319.818%
2025-04-01	6.4100	6.450000	6.2415	6.4200	+1.422%	1,496,499	+332.243%
2025-03-31	6.3000	6.430000	6.1800	6.3300	-2.765%	2,495,411	+338.389%
2025-03-28	6.6700	6.735000	6.3500	6.5100	-2.691%	2,427,719	+326.267%
2025-03-27	6.8600	6.895000	6.6800	6.6900	-2.620%	1,366,868	+314.798%
2025-03-26	7.0400	7.130000	6.8100	6.8700	-2.415%	1,982,530	+303.930%
2025-03-25	7.3300	7.370000	7.0200	7.0400	-2.493%	2,057,078	+294.176%
2025-03-24	7.3300	7.335000	7.0900	7.2200	+1.547%	2,415,933	+284.349%
2025-03-21	6.8500	7.195000	6.8000	7.1100	+1.571%	7,213,014	+290.295%
2025-03-20	6.9000	7.070000	6.8500	7.0000	-1.547%	2,707,747	+296.429%
2025-03-19	7.1200	7.350000	7.0000	7.1100	+0.424%	2,378,727	+290.295%
2025-03-18	7.1450	7.250000	7.0300	7.0800	-2.345%	2,587,078	+291.949%
2025-03-17	6.8900	7.410000	6.8700	7.2500	+5.839%	3,468,437	+282.759%
2025-03-14	6.7400	6.910000	6.7250	6.8500	+3.788%	1,649,508	+305.109%
2025-03-13	6.6900	6.760000	6.5800	6.6000	-2.367%	1,360,804	+320.455%
2025-03-12	6.7600	6.950000	6.6500	6.7600	+2.736%	2,296,029	+310.503%
2025-03-11	6.6000	6.810000	6.3550	6.5800	-0.303%	3,694,417	+321.733%
2025-03-10	6.4700	6.780000	6.4450	6.6000	-0.602%	4,188,394	+320.455%
2025-03-07	6.4300	6.730000	6.3200	6.6400	+2.154%	3,633,826	+317.922%
2025-03-06	6.7800	6.870000	6.4250	6.5000	-7.010%	3,372,673	+326.923%
2025-03-05	6.6800	7.035000	6.5700	6.9900	+5.909%	2,836,817	+296.996%
2025-03-04	6.3900	6.725000	6.3100	6.6000	+0.917%	5,419,624	+320.455%
2025-03-03	6.8700	7.065000	6.5300	6.5400	-3.965%	3,609,470	+324.312%
2025-02-28	6.6400	6.820000	6.5350	6.8100	+1.189%	3,724,912	+307.489%
2025-02-27	7.0600	7.160000	6.7300	6.7300	-3.582%	2,606,941	+312.333%
2025-02-26	6.8900	7.030000	6.8000	6.9800	+3.254%	2,177,475	+297.564%
2025-02-25	6.8700	6.950000	6.6450	6.7600	-2.171%	2,627,831	+310.503%
2025-02-24	7.1500	7.260000	6.8250	6.9100	-4.821%	3,599,693	+301.592%
2025-02-21	7.8300	7.905000	7.2600	7.2600	-7.042%	4,105,960	+282.231%
2025-02-20	7.8500	8.010000	7.6550	7.8100	-0.888%	2,251,947	+255.314%
2025-02-19	7.9900	8.120000	7.8401	7.8800	-3.550%	3,184,413	+252.157%

.dark-mode .gzMpkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzMpkt{ 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