MetaCap

Fastly Stock Price History

NASDAQ: FSLYTechnologyComputer Software: Prepackaged SoftwareUSD

29.30+4.01 (+15.86%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 29.32 +0.07%

FSLY price history at a glance

The price history for Fastly (FSLY) on this page begins on May 13, 2019, when the stock closed at $23.99; it most recently closed at $29.30 on October 5, 2026. The highest price in this record is $136.50, reached on October 12, 2020; the latest close is 78.5% below that peak. Across the 6 complete calendar years in the table, FSLY finished higher in 3 and lower in 3. Its best year was 2020 (+301.5%) and its worst was 2022 (-76.9%).

Over roughly 7 years the share price changed +22.1%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, FSLY has gained 194.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$136.50
Date of high
Oct 12, 2020
Low since 2019
$4.65
Date of low
Apr 7, 2025
52-week high
$34.82
52-week low
$7.74
Last close
$25.29

FSLY returns

1 week

-4.17%

1 month

+17.68%

3 months

+24.40%

6 months

-14.15%

Year to date

+148.43%

1 year

+194.76%

3 years

+72.04%

5 years

-43.66%

FSLY price return, excluding dividends.

FSLY annual returns

Calendar-year price returns
YearYear-end closeReturn
202629.30+187.54%
202510.19+6.70%
20249.55-46.35%
202317.80+117.34%
20228.19-76.90%
202135.45-59.43%
202087.37+301.52%
2019*21.76-9.30%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

FSLY daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.8126.0024.6125.29+0.04%
25.4525.7724.8425.28-0.90%
26.2926.8725.3125.51-1.92%
25.4526.0425.0126.01+0.77%
26.7427.2625.7325.81-2.20%
26.0526.6725.2726.39+2.80%
25.4026.9125.2025.67+0.75%
25.0025.5424.4225.48+2.25%
24.5125.2324.1424.92-0.16%
28.1528.2824.7524.96-6.45%
27.8028.1526.1926.68-10.02%
25.9031.3324.0429.65+13.69%
28.0228.8424.6626.08-4.89%
24.2228.0723.7127.42+14.92%
24.8824.9823.0623.86-2.89%
23.5425.7522.9024.57+4.38%
23.8424.8223.1023.54-3.13%
24.7525.4123.6324.30-2.25%
23.2325.1022.7524.86+7.34%
22.7023.3821.9023.16+1.98%
22.0023.1921.8222.710.00%
22.6924.5922.0922.71+5.68%
20.3522.7319.9221.49+4.37%
20.8621.0320.3720.59-2.51%
20.3021.2219.7621.12+3.38%
20.5620.8420.1120.43-1.64%
22.6022.6920.5820.77-8.86%
23.0023.1122.4622.79-1.09%
24.3324.8122.7823.04-6.49%
24.0825.3623.8224.64+5.80%
22.7223.6522.7023.29+1.26%
23.3023.5622.5323.00+0.26%
24.1624.3622.8722.94-8.06%
23.0125.0022.8524.95+9.86%
23.4323.5822.3022.71-4.02%
26.8326.8723.5223.66-11.02%
28.6030.1426.2726.59-8.44%
30.3330.3428.5229.04-2.97%
30.0430.4829.2529.93-0.30%
28.5330.0827.8730.02+5.22%
28.6030.6928.3228.53-0.87%
27.6929.1527.3628.78+3.71%
22.4528.0922.4227.75+20.86%
23.1224.4722.3322.96+1.23%
22.7324.3822.4622.68-12.87%
25.1927.2324.7026.03+4.33%
22.6825.1122.3024.95+8.34%
22.9423.3722.5423.03+1.63%
21.7322.8121.2822.66+5.15%
20.8221.8120.7121.55+4.16%
20.8021.4520.0720.69-0.53%
19.9921.0818.9320.80+3.79%
20.5720.6519.4020.04-0.99%
19.6620.6619.3320.24+4.17%
20.4520.7019.3119.43-5.03%
20.4420.8120.0320.46-1.30%
20.4720.9419.7520.73+1.27%
20.3521.2720.2120.47-1.21%
19.4621.9319.3720.72+1.97%
20.6521.1819.7520.32+1.60%
21.1021.3319.0820.00-4.31%
19.8421.0219.7120.90+4.34%
19.6720.5919.4320.03+2.25%
20.7020.8519.3619.59-3.64%
19.3720.4919.2020.33+2.99%
18.1520.2118.0019.74+6.19%
18.9319.2718.0918.59+1.86%
18.1218.8217.9718.25+0.66%
18.4118.7917.7318.13-2.32%
18.1019.1617.9218.56+1.09%
17.7418.4017.6118.36+2.00%
17.4118.6717.2518.00+5.20%
15.8117.2015.7517.11+5.52%
16.2616.3915.7416.22-1.01%
16.5916.8015.9516.38-1.68%
16.7217.2816.5416.66-2.97%
17.3917.7816.6817.17-4.08%
17.5818.0116.8617.90+2.81%
17.5618.2317.2517.41+0.17%
18.1618.2417.2617.38-6.31%
19.0619.4518.2818.550.00%
19.4719.8518.2518.55-1.75%
18.4019.0617.9318.88+1.23%
18.3119.3318.2418.65+0.11%
19.1319.3617.5018.63-3.87%
18.7219.6718.3819.38+7.25%
19.4219.6817.8018.07-9.24%
20.1720.7719.0119.91-4.42%
20.1921.9519.3220.83+0.29%
18.4222.0518.1820.77+8.86%
18.0319.4717.8719.08+7.40%
16.9517.9016.8017.77+4.87%
17.0217.3916.6016.94+1.01%
17.5017.5316.6916.77-4.72%
16.5317.7816.0117.60+7.84%
16.3416.6515.7016.32-0.49%
16.6616.9916.3016.40-4.21%
16.6617.5016.5117.12+4.65%
16.6216.9116.1816.36-2.09%
16.8217.0016.3516.71-1.71%
17.1817.5516.9117.00-3.85%
18.1218.1417.0217.68-3.44%
19.2919.2918.2118.31-3.78%
19.7119.8118.5219.03-2.81%
20.4821.5919.0519.58-4.53%
20.3621.0819.6020.51+5.18%
22.8022.8918.5319.50-38.23%
31.5032.5329.8231.57-2.44%
29.1132.7729.0032.36+17.72%
27.6728.0026.5827.49-2.07%
25.6328.4225.6328.07+11.15%
26.3926.8624.1825.26-4.30%
24.9226.4924.4426.39+7.15%
25.8026.8824.4424.63-4.53%
23.8525.9423.1425.80+8.59%
25.0525.3123.3223.76-4.81%
24.8325.0323.5824.96-0.91%
26.7027.3524.4825.19-5.16%
25.5027.3424.8526.56+4.53%
24.8225.9524.5825.41+3.46%
25.1626.2923.9724.56-1.29%
23.5725.5023.1124.88+6.42%
21.7623.4521.2623.38+11.60%
24.5224.5720.6820.95-14.03%
23.1024.7022.2524.37+5.64%
30.0230.1922.6323.07-21.69%
32.7432.8027.1529.46-10.05%
34.0534.8232.4032.75+3.64%
31.6332.0930.5531.60+0.19%
33.9534.0031.0231.54-5.85%
30.8034.2230.7233.50+3.52%
29.9832.9529.8032.36+11.36%
26.0829.1725.9029.06+13.87%
28.4329.1024.6125.52-6.96%
28.1129.1826.9527.43-4.06%
29.5030.8828.3528.59-4.03%
29.4730.9528.6029.79+5.64%
28.5529.0527.2028.20-1.91%
25.2028.7924.8028.75+14.09%
26.4826.4824.6825.20-4.73%
26.5727.1525.4726.45-1.60%
24.0327.5923.9026.88+11.17%
22.2724.3222.0024.18+6.10%
25.0625.6022.7822.79-7.28%
24.2325.7924.2024.58+1.49%
23.5325.0823.4724.22+0.71%
22.9625.2222.9624.05+5.76%
22.0823.1221.1222.74+4.17%
19.6521.8519.3621.83+8.39%
19.9421.6019.8820.14-1.47%
20.0021.4519.9420.44+2.00%
21.0521.7519.8420.04-5.18%
20.3121.1818.6821.14-0.17%
18.7721.2318.6121.17+10.72%
17.5019.1517.1319.12+6.46%
18.1819.1617.5317.96-1.05%
17.6718.5617.6118.15+2.72%
17.0018.0516.4117.67+3.94%
17.5417.7416.6117.00-5.97%
17.9619.9717.9118.08+0.06%
18.7320.2717.9118.07-4.04%
17.5319.0217.2318.83+6.63%
18.2619.2716.6417.66-3.29%
16.0919.1416.0418.26+13.84%
13.4917.8613.3816.04+72.29%
9.309.449.029.31+2.42%
8.809.248.769.09+4.24%
8.499.118.228.72+1.75%
8.058.608.008.57+7.66%
8.188.277.877.96-4.21%
8.778.788.138.31-5.46%
9.189.198.468.79-4.77%
9.199.549.119.23-0.22%
9.509.579.119.25-3.85%
9.879.879.299.62-3.02%
10.4110.419.719.92-3.50%
10.5810.729.8910.28+5.11%
9.3510.109.359.78+5.27%
9.409.519.269.29-0.96%
9.039.399.019.38+5.16%
8.808.978.748.92+1.59%
8.808.958.748.78-2.77%
9.079.168.989.03-1.53%
9.219.219.029.17-0.38%
9.209.248.949.21-0.70%
9.359.579.189.27-0.75%
9.249.449.219.34+0.32%
9.9810.009.289.31-6.43%
10.4210.549.919.95-5.51%
10.1010.6710.1010.53+4.57%
10.1010.129.6910.07-0.98%
10.2210.5010.0610.17-0.20%
10.3310.419.9310.19+0.10%
10.1210.2510.0710.18+0.39%
10.2210.3310.1210.14-0.69%
10.2010.3210.1310.21-0.29%
10.4710.5010.1510.24-2.85%
10.4510.6410.4010.54+1.05%
10.6110.6110.3910.43-2.61%
10.2410.7910.1110.71+4.69%
10.2510.3010.1210.23-0.20%
10.0710.279.8510.25+2.40%
10.1710.249.9910.01-1.57%
10.1510.239.9610.17-1.45%
10.7410.7510.2610.32+2.38%
10.4710.5310.0710.08-3.36%
10.5210.6110.2910.43-1.04%
10.8611.0810.4910.54-3.13%
11.2411.2710.8310.88-2.16%
10.5611.2510.3111.12+5.70%
11.3411.3610.2010.52-8.68%
11.1311.6011.0311.52-1.87%
11.7411.7411.3211.74+0.77%
11.9012.5911.4611.65-0.94%
11.4511.7811.2011.76+0.86%
11.8211.8511.5311.66-1.85%
12.2812.4111.4111.88-3.73%
11.5412.4211.3612.34+6.20%
10.9911.6310.9411.62+6.51%
10.5211.1510.2310.91+3.51%
11.0611.4410.4810.54-3.30%
10.4411.0010.3010.90+3.91%
10.1910.5810.0710.49+0.67%
11.4911.5110.3910.42-7.21%
10.9711.6310.9011.23-1.84%
11.7812.0911.3811.44-3.87%
12.1912.5411.8211.90-0.75%
12.0012.2411.6711.99+0.50%
11.7512.1611.6211.93+3.20%
10.7011.6610.5211.56+5.38%
9.7011.229.6710.97+35.94%
7.968.267.958.07+1.38%
8.068.247.967.96-4.21%
8.278.348.078.31+0.24%
8.098.368.038.29+3.88%
8.008.177.907.98-0.50%
8.298.297.928.02-3.26%
8.368.468.278.29-0.36%
8.458.488.288.32-0.12%
8.308.458.268.33+2.08%
8.038.258.018.16+1.37%
8.158.247.938.05-2.19%
8.338.368.188.23-0.60%
7.998.337.998.28+5.34%
7.797.937.747.86-1.01%
8.418.587.927.94-5.25%
8.238.538.158.38+3.84%
8.018.277.908.07-1.82%
8.368.458.128.22-0.12%
8.609.118.238.23-3.74%
8.498.678.408.55-0.35%
8.308.608.228.58—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSLY chart for longer ranges.