Fastly, Inc.FSLYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.19 | $9.54 | $9.11 | $9.23 | 2.18M |
| 1/30/2026 | $9.50 | $9.57 | $9.11 | $9.25 | 1.98M |
| 1/29/2026 | $9.87 | $9.87 | $9.29 | $9.62 | 2.95M |
| 1/28/2026 | $10.41 | $10.41 | $9.71 | $9.92 | 3.68M |
| 1/27/2026 | $10.58 | $10.72 | $9.89 | $10.28 | 8.18M |
| 1/26/2026 | $9.35 | $10.10 | $9.35 | $9.78 | 5.38M |
| 1/23/2026 | $9.40 | $9.51 | $9.26 | $9.29 | 2.51M |
| 1/22/2026 | $9.03 | $9.39 | $9.01 | $9.38 | 2.21M |
| 1/21/2026 | $8.80 | $8.97 | $8.74 | $8.92 | 2.13M |
| 1/20/2026 | $8.80 | $8.95 | $8.74 | $8.78 | 2.97M |
| 1/16/2026 | $9.07 | $9.16 | $8.98 | $9.03 | 4.43M |
| 1/15/2026 | $9.21 | $9.21 | $9.02 | $9.17 | 2.14M |
| 1/14/2026 | $9.20 | $9.24 | $8.94 | $9.21 | 3.10M |
| 1/13/2026 | $9.35 | $9.57 | $9.18 | $9.27 | 2.36M |
| 1/12/2026 | $9.24 | $9.44 | $9.21 | $9.34 | 2.48M |
| 1/9/2026 | $9.98 | $10.00 | $9.28 | $9.31 | 4.26M |
| 1/8/2026 | $10.42 | $10.54 | $9.91 | $9.95 | 3.80M |
| 1/7/2026 | $10.10 | $10.67 | $10.10 | $10.53 | 2.86M |
| 1/6/2026 | $10.10 | $10.12 | $9.69 | $10.07 | 2.64M |
| 1/5/2026 | $10.22 | $10.50 | $10.06 | $10.17 | 6.67M |
| 1/2/2026 | $10.33 | $10.41 | $9.93 | $10.19 | 2.17M |
| 12/31/2025 | $10.12 | $10.25 | $10.07 | $10.18 | 1.88M |
| 12/30/2025 | $10.22 | $10.33 | $10.12 | $10.14 | 1.54M |
| 12/29/2025 | $10.20 | $10.32 | $10.13 | $10.21 | 1.87M |
| 12/26/2025 | $10.47 | $10.50 | $10.15 | $10.24 | 1.93M |
| 12/24/2025 | $10.45 | $10.64 | $10.40 | $10.54 | 910,108 |
| 12/23/2025 | $10.61 | $10.61 | $10.39 | $10.43 | 1.90M |
| 12/22/2025 | $10.24 | $10.79 | $10.11 | $10.71 | 2.80M |
| 12/19/2025 | $10.25 | $10.30 | $10.12 | $10.23 | 6.42M |
| 12/18/2025 | $10.07 | $10.27 | $9.85 | $10.25 | 3.02M |
| 12/17/2025 | $10.17 | $10.24 | $9.99 | $10.01 | 2.23M |
| 12/16/2025 | $10.15 | $10.23 | $9.96 | $10.17 | 3.18M |
| 12/15/2025 | $10.74 | $10.75 | $10.26 | $10.32 | 4.33M |
| 12/12/2025 | $10.47 | $10.53 | $10.07 | $10.08 | 2.58M |
| 12/11/2025 | $10.52 | $10.61 | $10.29 | $10.43 | 3.41M |
| 12/10/2025 | $10.86 | $11.08 | $10.49 | $10.54 | 3.81M |
| 12/9/2025 | $11.24 | $11.27 | $10.82 | $10.88 | 4.96M |
| 12/8/2025 | $10.56 | $11.25 | $10.31 | $11.12 | 19.71M |
| 12/5/2025 | $11.34 | $11.36 | $10.20 | $10.52 | 16.64M |
| 12/4/2025 | $11.13 | $11.60 | $11.03 | $11.52 | 8.02M |
| 12/3/2025 | $11.74 | $11.74 | $11.32 | $11.74 | 3.12M |
| 12/2/2025 | $11.90 | $12.59 | $11.46 | $11.65 | 3.99M |
| 12/1/2025 | $11.45 | $11.78 | $11.20 | $11.76 | 2.94M |
| 11/28/2025 | $11.82 | $11.85 | $11.53 | $11.66 | 1.50M |
| 11/26/2025 | $12.28 | $12.41 | $11.41 | $11.88 | 4.47M |
| 11/25/2025 | $11.54 | $12.42 | $11.36 | $12.34 | 4.50M |
| 11/24/2025 | $10.99 | $11.63 | $10.94 | $11.62 | 4.21M |
| 11/21/2025 | $10.52 | $11.15 | $10.23 | $10.91 | 4.89M |
| 11/20/2025 | $11.06 | $11.44 | $10.48 | $10.54 | 3.94M |
| 11/19/2025 | $10.44 | $11.00 | $10.30 | $10.90 | 4.49M |
| 11/18/2025 | $10.19 | $10.58 | $10.07 | $10.49 | 4.62M |
| 11/17/2025 | $11.49 | $11.51 | $10.39 | $10.42 | 3.73M |
| 11/14/2025 | $10.97 | $11.63 | $10.90 | $11.23 | 3.12M |
| 11/13/2025 | $11.78 | $12.09 | $11.38 | $11.44 | 4.68M |
| 11/12/2025 | $12.19 | $12.54 | $11.82 | $11.90 | 5.78M |
| 11/11/2025 | $12.00 | $12.24 | $11.67 | $11.99 | 4.80M |
| 11/10/2025 | $11.75 | $12.16 | $11.62 | $11.93 | 5.91M |
| 11/7/2025 | $10.70 | $11.66 | $10.52 | $11.56 | 7.76M |
| 11/6/2025 | $9.70 | $11.22 | $9.66 | $10.97 | 21.97M |
| 11/5/2025 | $7.96 | $8.26 | $7.95 | $8.07 | 5.34M |