NasdaqGS - Delayed Quote USD

Fastly, Inc. (FSLY)

20.59 -0.53 (-2.51%)

At close: September 4 at 4:00:01 PM EDT

20.59 0.00 (0.00%)

After hours: September 4 at 7:59:33 PM EDT

Trade Fastly on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	20.86	21.03	20.37	20.59	20.59	2,420,300
Sep 3, 2026	20.30	21.22	19.76	21.12	21.12	3,708,600
Sep 2, 2026	20.56	20.83	20.11	20.43	20.43	3,560,900
Sep 1, 2026	22.60	22.69	20.58	20.77	20.77	4,074,900
Aug 31, 2026	23.00	23.11	22.45	22.79	22.79	3,996,600
Aug 28, 2026	24.33	24.81	22.78	23.04	23.04	4,015,900
Aug 27, 2026	24.08	25.36	23.82	24.64	24.64	4,221,600
Aug 26, 2026	22.72	23.65	22.70	23.29	23.29	2,542,700
Aug 25, 2026	23.30	23.56	22.53	23.00	23.00	3,489,300
Aug 24, 2026	24.16	24.36	22.87	22.94	22.94	3,176,600
Aug 21, 2026	23.01	25.00	22.85	24.95	24.95	5,646,600
Aug 20, 2026	23.42	23.58	22.30	22.71	22.71	5,763,100
Aug 19, 2026	26.83	26.87	23.52	23.66	23.66	6,768,300
Aug 18, 2026	28.60	30.14	26.27	26.59	26.59	6,159,800
Aug 17, 2026	30.33	30.34	28.52	29.04	29.04	6,137,400
Aug 14, 2026	30.04	30.48	29.25	29.93	29.93	3,662,900
Aug 13, 2026	28.53	30.08	27.87	30.02	30.02	4,720,900
Aug 12, 2026	28.59	30.69	28.32	28.53	28.53	6,686,900
Aug 11, 2026	27.69	29.15	27.36	28.78	28.78	7,707,800
Aug 10, 2026	22.45	28.09	22.42	27.75	27.75	14,375,600
Aug 7, 2026	23.12	24.47	22.33	22.96	22.96	7,219,600
Aug 6, 2026	22.73	24.38	22.46	22.68	22.68	12,066,100
Aug 5, 2026	25.19	27.23	24.70	26.03	26.03	14,652,800
Aug 4, 2026	22.68	25.11	22.30	24.95	24.95	6,628,200
Aug 3, 2026	22.94	23.37	22.54	23.03	23.03	6,014,000
Jul 31, 2026	21.73	22.81	21.27	22.66	22.66	5,446,100
Jul 30, 2026	20.82	21.81	20.71	21.55	21.55	3,509,000
Jul 29, 2026	20.80	21.45	20.07	20.69	20.69	5,306,300
Jul 28, 2026	19.99	21.08	18.93	20.80	20.80	5,073,800
Jul 27, 2026	20.57	20.65	19.40	20.04	20.04	3,313,800
Jul 24, 2026	19.66	20.66	19.33	20.24	20.24	4,373,000
Jul 23, 2026	20.45	20.70	19.31	19.43	19.43	3,290,900
Jul 22, 2026	20.44	20.81	20.03	20.46	20.46	3,207,400
Jul 21, 2026	20.47	20.94	19.75	20.73	20.73	4,757,100
Jul 20, 2026	20.35	21.27	20.21	20.47	20.47	3,930,800
Jul 17, 2026	19.46	21.92	19.37	20.72	20.72	12,776,400
Jul 16, 2026	20.65	21.18	19.75	20.32	20.32	6,333,800
Jul 15, 2026	21.10	21.33	19.08	20.00	20.00	4,317,600
Jul 14, 2026	19.84	21.02	19.71	20.90	20.90	3,896,700
Jul 13, 2026	19.67	20.59	19.43	20.03	20.03	6,092,100
Jul 10, 2026	20.70	20.85	19.36	19.59	19.59	3,819,400
Jul 9, 2026	19.37	20.49	19.20	20.33	20.33	5,064,600
Jul 8, 2026	18.15	20.21	18.00	19.74	19.74	4,864,300
Jul 7, 2026	18.93	19.27	18.09	18.59	18.59	4,028,800
Jul 6, 2026	18.12	18.82	17.97	18.25	18.25	2,635,000
Jul 2, 2026	18.41	18.79	17.73	18.13	18.13	3,112,700
Jul 1, 2026	18.10	19.16	17.92	18.56	18.56	2,906,900
Jun 30, 2026	17.74	18.40	17.61	18.36	18.36	3,813,500
Jun 29, 2026	17.41	18.67	17.25	18.00	18.00	5,719,000
Jun 26, 2026	15.81	17.20	15.75	17.11	17.11	13,287,700
Jun 25, 2026	16.26	16.39	15.74	16.22	16.22	2,864,600
Jun 24, 2026	16.59	16.80	15.95	16.38	16.38	4,314,200
Jun 23, 2026	16.72	17.28	16.54	16.66	16.66	5,566,700
Jun 22, 2026	17.39	17.78	16.68	17.17	17.17	3,696,500
Jun 18, 2026	17.58	18.01	16.86	17.90	17.90	8,920,500
Jun 17, 2026	17.56	18.23	17.25	17.41	17.41	4,644,500
Jun 16, 2026	18.16	18.24	17.26	17.38	17.38	5,438,600
Jun 15, 2026	19.06	19.45	18.28	18.55	18.55	7,663,500
Jun 12, 2026	19.47	19.85	18.25	18.55	18.55	5,200,400
Jun 11, 2026	18.40	19.06	17.93	18.88	18.88	4,143,900
Jun 10, 2026	18.31	19.33	18.24	18.65	18.65	4,669,200
Jun 9, 2026	19.13	19.36	17.50	18.63	18.63	6,532,000
Jun 8, 2026	18.72	19.67	18.38	19.38	19.38	6,272,200
Jun 5, 2026	19.42	19.68	17.80	18.07	18.07	7,994,800
Jun 4, 2026	20.17	20.76	19.01	19.91	19.91	7,170,900
Jun 3, 2026	20.19	21.95	19.32	20.83	20.83	14,379,600
Jun 2, 2026	18.42	22.05	18.18	20.77	20.77	15,536,900
Jun 1, 2026	18.02	19.47	17.87	19.08	19.08	8,119,800
May 29, 2026	16.95	17.90	16.80	17.76	17.76	6,297,300
May 28, 2026	17.02	17.39	16.60	16.94	16.94	4,071,600
May 27, 2026	17.50	17.53	16.69	16.77	16.77	4,989,200
May 26, 2026	16.52	17.78	16.01	17.60	17.60	7,216,900
May 22, 2026	16.34	16.65	15.70	16.32	16.32	5,935,900
May 21, 2026	16.66	16.99	16.30	16.40	16.40	5,261,700
May 20, 2026	16.66	17.50	16.51	17.12	17.12	6,258,800
May 19, 2026	16.62	16.91	16.18	16.36	16.36	6,548,000
May 18, 2026	16.82	17.00	16.35	16.71	16.71	8,704,700
May 15, 2026	17.17	17.55	16.91	17.00	17.00	6,667,800
May 14, 2026	18.11	18.14	17.01	17.68	17.68	11,137,400
May 13, 2026	19.29	19.29	18.21	18.31	18.31	7,105,300
May 12, 2026	19.71	19.81	18.52	19.03	19.03	8,736,500
May 11, 2026	20.48	21.59	19.05	19.58	19.58	16,209,200
May 8, 2026	20.36	21.08	19.60	20.51	20.51	19,170,700
May 7, 2026	22.80	22.89	18.53	19.50	19.50	47,577,300
May 6, 2026	31.50	32.53	29.82	31.57	31.57	16,831,300
May 5, 2026	29.11	32.77	29.00	32.36	32.36	13,118,100
May 4, 2026	27.67	28.00	26.58	27.49	27.49	6,267,900
May 1, 2026	25.63	28.42	25.63	28.07	28.07	8,903,100
Apr 30, 2026	26.39	26.86	24.18	25.25	25.25	7,330,100
Apr 29, 2026	24.92	26.49	24.44	26.39	26.39	6,253,400
Apr 28, 2026	25.80	26.88	24.44	24.63	24.63	6,707,000
Apr 27, 2026	23.84	25.94	23.14	25.80	25.80	6,888,900
Apr 24, 2026	25.05	25.31	23.32	23.76	23.76	7,153,400
Apr 23, 2026	24.83	25.03	23.58	24.96	24.96	6,431,000
Apr 22, 2026	26.70	27.35	24.48	25.19	25.19	9,704,900
Apr 21, 2026	25.50	27.34	24.85	26.56	26.56	9,777,000
Apr 20, 2026	24.82	25.95	24.58	25.41	25.41	6,024,900
Apr 17, 2026	25.16	26.29	23.97	24.56	24.56	12,701,000
Apr 16, 2026	23.57	25.50	23.11	24.88	24.88	14,035,900
Apr 15, 2026	21.76	23.44	21.26	23.38	23.38	14,361,000
Apr 14, 2026	24.52	24.57	20.68	20.95	20.95	20,696,000
Apr 13, 2026	23.10	24.70	22.25	24.37	24.37	16,619,200
Apr 10, 2026	30.02	30.19	22.63	23.07	23.07	38,718,500
Apr 9, 2026	32.74	32.80	27.15	29.46	29.46	23,881,000
Apr 8, 2026	34.05	34.82	32.40	32.75	32.75	12,979,600
Apr 7, 2026	31.63	32.09	30.55	31.60	31.60	8,144,900
Apr 6, 2026	33.94	34.00	31.02	31.54	31.54	10,349,900
Apr 2, 2026	30.80	34.22	30.72	33.50	33.50	12,131,700
Apr 1, 2026	29.98	32.95	29.80	32.36	32.36	14,602,800
Mar 31, 2026	26.08	29.17	25.90	29.06	29.06	12,949,600
Mar 30, 2026	28.43	29.10	24.61	25.52	25.52	13,254,200
Mar 27, 2026	28.10	29.17	26.95	27.43	27.43	9,811,900
Mar 26, 2026	29.50	30.88	28.35	28.59	28.59	12,582,300
Mar 25, 2026	29.47	30.95	28.59	29.79	29.79	13,822,100
Mar 24, 2026	28.55	29.05	27.20	28.20	28.20	9,988,800
Mar 23, 2026	25.20	28.79	24.80	28.75	28.75	13,881,100
Mar 20, 2026	26.48	26.48	24.68	25.20	25.20	20,000,000
Mar 19, 2026	26.57	27.15	25.47	26.45	26.45	10,387,200
Mar 18, 2026	24.03	27.59	23.90	26.88	26.88	15,507,000
Mar 17, 2026	22.27	24.32	22.00	24.18	24.18	9,599,000
Mar 16, 2026	25.06	25.60	22.78	22.79	22.79	10,815,000
Mar 13, 2026	24.23	25.79	24.20	24.58	24.58	9,640,200
Mar 12, 2026	23.53	25.08	23.47	24.22	24.22	10,239,800
Mar 11, 2026	22.96	25.22	22.96	24.05	24.05	15,225,600
Mar 10, 2026	22.08	23.12	21.12	22.74	22.74	14,716,300
Mar 9, 2026	19.65	21.85	19.36	21.83	21.83	11,029,300
Mar 6, 2026	19.93	21.60	19.88	20.14	20.14	13,047,400
Mar 5, 2026	20.00	21.45	19.94	20.44	20.44	11,823,400
Mar 4, 2026	21.05	21.75	19.84	20.04	20.04	9,833,000
Mar 3, 2026	20.31	21.17	18.68	21.14	21.14	17,497,100
Mar 2, 2026	18.77	21.23	18.61	21.17	21.17	17,025,200
Feb 27, 2026	17.50	19.15	17.13	19.12	19.12	10,230,200
Feb 26, 2026	18.18	19.16	17.53	17.96	17.96	9,415,700
Feb 25, 2026	17.67	18.56	17.61	18.15	18.15	8,016,200
Feb 24, 2026	17.00	18.05	16.41	17.67	17.67	10,348,400
Feb 23, 2026	17.54	17.74	16.61	17.00	17.00	17,898,500
Feb 20, 2026	17.96	19.97	17.91	18.08	18.08	21,631,200
Feb 19, 2026	18.73	20.27	17.91	18.07	18.07	28,441,100
Feb 18, 2026	17.53	19.02	17.23	18.83	18.83	16,603,100
Feb 17, 2026	18.26	19.27	16.64	17.66	17.66	20,959,900
Feb 13, 2026	16.09	19.14	16.04	18.26	18.26	55,396,500
Feb 12, 2026	13.49	17.86	13.38	16.04	16.04	116,491,700
Feb 11, 2026	9.30	9.44	9.02	9.31	9.31	16,890,600
Feb 10, 2026	8.80	9.23	8.76	9.09	9.09	3,716,300
Feb 9, 2026	8.49	9.11	8.22	8.72	8.72	4,300,400
Feb 6, 2026	8.05	8.60	8.00	8.57	8.57	3,635,300
Feb 5, 2026	8.18	8.27	7.87	7.96	7.96	3,483,800
Feb 4, 2026	8.77	8.78	8.13	8.31	8.31	4,186,200
Feb 3, 2026	9.18	9.19	8.46	8.79	8.79	4,044,900
Feb 2, 2026	9.19	9.54	9.11	9.23	9.23	2,180,000
Jan 30, 2026	9.50	9.57	9.10	9.25	9.25	1,975,100
Jan 29, 2026	9.87	9.87	9.28	9.62	9.62	2,954,600
Jan 28, 2026	10.40	10.40	9.71	9.92	9.92	3,681,600
Jan 27, 2026	10.57	10.72	9.89	10.28	10.28	8,177,800
Jan 26, 2026	9.35	10.10	9.35	9.78	9.78	5,379,500
Jan 23, 2026	9.40	9.51	9.26	9.29	9.29	2,508,100
Jan 22, 2026	9.03	9.39	9.01	9.38	9.38	2,209,800
Jan 21, 2026	8.80	8.97	8.74	8.92	8.92	2,134,500
Jan 20, 2026	8.80	8.94	8.74	8.78	8.78	2,965,900
Jan 16, 2026	9.07	9.16	8.98	9.03	9.03	4,431,300
Jan 15, 2026	9.21	9.21	9.02	9.17	9.17	2,141,500
Jan 14, 2026	9.20	9.23	8.94	9.20	9.20	3,095,800
Jan 13, 2026	9.35	9.57	9.18	9.27	9.27	2,358,200
Jan 12, 2026	9.24	9.44	9.21	9.34	9.34	2,480,900
Jan 9, 2026	9.98	10.00	9.28	9.31	9.31	4,262,000
Jan 8, 2026	10.42	10.53	9.91	9.95	9.95	3,798,100
Jan 7, 2026	10.10	10.67	10.10	10.53	10.53	2,856,200
Jan 6, 2026	10.10	10.11	9.69	10.07	10.07	2,638,100
Jan 5, 2026	10.22	10.50	10.06	10.17	10.17	6,668,500
Jan 2, 2026	10.33	10.41	9.93	10.19	10.19	2,172,800
Dec 31, 2025	10.12	10.25	10.07	10.18	10.18	1,884,200
Dec 30, 2025	10.22	10.33	10.12	10.14	10.14	1,536,100
Dec 29, 2025	10.20	10.32	10.13	10.21	10.21	1,870,900
Dec 26, 2025	10.47	10.50	10.15	10.24	10.24	1,926,400
Dec 24, 2025	10.45	10.64	10.40	10.54	10.54	910,100
Dec 23, 2025	10.61	10.61	10.39	10.43	10.43	1,902,100
Dec 22, 2025	10.24	10.79	10.11	10.71	10.71	2,797,200
Dec 19, 2025	10.25	10.30	10.11	10.23	10.23	6,420,600
Dec 18, 2025	10.07	10.27	9.85	10.25	10.25	3,023,600
Dec 17, 2025	10.17	10.24	9.99	10.01	10.01	2,228,500
Dec 16, 2025	10.15	10.23	9.96	10.17	10.17	3,184,500
Dec 15, 2025	10.74	10.75	10.26	10.32	10.32	4,334,500
Dec 12, 2025	10.47	10.53	10.07	10.08	10.08	2,578,400
Dec 11, 2025	10.52	10.61	10.28	10.43	10.43	3,409,200
Dec 10, 2025	10.86	11.08	10.48	10.54	10.54	3,809,200
Dec 9, 2025	11.24	11.27	10.82	10.88	10.88	4,961,100
Dec 8, 2025	10.56	11.25	10.31	11.12	11.12	19,713,300
Dec 5, 2025	11.34	11.36	10.20	10.52	10.52	16,637,800
Dec 4, 2025	11.13	11.60	11.03	11.52	11.52	8,018,800
Dec 3, 2025	11.74	11.74	11.32	11.74	11.74	3,120,100
Dec 2, 2025	11.90	12.59	11.46	11.65	11.65	3,990,100
Dec 1, 2025	11.45	11.78	11.20	11.76	11.76	2,936,000
Nov 28, 2025	11.82	11.85	11.53	11.66	11.66	1,503,200
Nov 26, 2025	12.28	12.40	11.40	11.88	11.88	4,469,000
Nov 25, 2025	11.54	12.42	11.36	12.34	12.34	4,500,300
Nov 24, 2025	10.99	11.63	10.94	11.62	11.62	4,210,800
Nov 21, 2025	10.52	11.15	10.23	10.91	10.91	4,891,000
Nov 20, 2025	11.06	11.44	10.48	10.54	10.54	3,942,900
Nov 19, 2025	10.44	11.00	10.30	10.90	10.90	4,485,200
Nov 18, 2025	10.19	10.57	10.07	10.49	10.49	4,618,800
Nov 17, 2025	11.49	11.51	10.39	10.42	10.42	3,732,800
Nov 14, 2025	10.97	11.63	10.90	11.23	11.23	3,118,300
Nov 13, 2025	11.78	12.09	11.38	11.44	11.44	4,679,600
Nov 12, 2025	12.19	12.54	11.82	11.90	11.90	5,779,300
Nov 11, 2025	12.00	12.24	11.66	11.99	11.99	4,797,700
Nov 10, 2025	11.75	12.16	11.62	11.93	11.93	5,913,400
Nov 7, 2025	10.70	11.66	10.52	11.56	11.56	7,762,600
Nov 6, 2025	9.70	11.22	9.66	10.97	10.97	21,973,600
Nov 5, 2025	7.96	8.26	7.95	8.07	8.07	5,338,200
Nov 4, 2025	8.06	8.24	7.96	7.96	7.96	2,822,700
Nov 3, 2025	8.27	8.34	8.06	8.31	8.31	4,458,200
Oct 31, 2025	8.09	8.36	8.03	8.29	8.29	2,068,800
Oct 30, 2025	8.00	8.17	7.90	7.98	7.98	1,787,800
Oct 29, 2025	8.29	8.29	7.92	8.02	8.02	2,284,700
Oct 28, 2025	8.36	8.45	8.27	8.29	8.29	1,351,800
Oct 27, 2025	8.45	8.48	8.28	8.32	8.32	1,519,900
Oct 24, 2025	8.30	8.45	8.26	8.33	8.33	2,744,700
Oct 23, 2025	8.03	8.24	8.01	8.16	8.16	1,104,100
Oct 22, 2025	8.15	8.24	7.93	8.05	8.05	2,138,800
Oct 21, 2025	8.33	8.36	8.18	8.23	8.23	2,013,700
Oct 20, 2025	7.99	8.32	7.99	8.28	8.28	1,795,600
Oct 17, 2025	7.79	7.93	7.74	7.86	7.86	2,609,200
Oct 16, 2025	8.41	8.58	7.92	7.94	7.94	2,521,200
Oct 15, 2025	8.23	8.53	8.15	8.38	8.38	2,238,300
Oct 14, 2025	8.01	8.27	7.90	8.07	8.07	2,618,600
Oct 13, 2025	8.36	8.45	8.12	8.22	8.22	2,475,600
Oct 10, 2025	8.60	9.11	8.23	8.23	8.23	4,556,500
Oct 9, 2025	8.49	8.67	8.40	8.55	8.55	1,876,400
Oct 8, 2025	8.30	8.60	8.22	8.58	8.58	2,243,800
Oct 7, 2025	8.73	8.76	7.98	8.23	8.23	4,220,900
Oct 6, 2025	8.92	9.06	8.55	8.66	8.66	3,632,100
Oct 3, 2025	9.08	9.17	8.59	8.83	8.83	3,271,300
Oct 2, 2025	8.74	9.18	8.61	9.05	9.05	3,823,000
Oct 1, 2025	8.35	8.97	8.35	8.64	8.64	5,008,900
Sep 30, 2025	8.66	8.73	8.28	8.55	8.55	2,494,900
Sep 29, 2025	8.57	8.99	8.35	8.67	8.67	4,782,900
Sep 26, 2025	8.33	8.54	8.24	8.50	8.50	1,944,400
Sep 25, 2025	8.32	8.48	8.16	8.34	8.34	2,123,700
Sep 24, 2025	8.69	8.75	8.37	8.46	8.46	2,518,800
Sep 23, 2025	8.79	9.08	8.49	8.56	8.56	3,770,500
Sep 22, 2025	8.54	8.81	8.41	8.76	8.76	2,345,500
Sep 19, 2025	8.93	8.95	8.51	8.63	8.63	14,508,500
Sep 18, 2025	8.85	8.98	8.71	8.95	8.95	3,846,700
Sep 17, 2025	8.33	8.82	8.30	8.63	8.63	4,793,100
Sep 16, 2025	8.63	8.67	8.25	8.42	8.42	6,003,900
Sep 15, 2025	7.86	9.10	7.84	8.76	8.76	9,577,300
Sep 12, 2025	7.85	7.85	7.62	7.73	7.73	1,708,200
Sep 11, 2025	7.45	7.90	7.43	7.89	7.89	2,544,400
Sep 10, 2025	7.66	7.80	7.28	7.36	7.36	2,466,800
Sep 9, 2025	7.44	7.67	7.40	7.65	7.65	1,826,200
Sep 8, 2025	7.47	7.54	7.30	7.52	7.52	1,615,100
Sep 5, 2025	7.40	7.61	7.30	7.43	7.43	2,162,600

ASAN

PD

DOCU

BILL

APPS

DDOG

FROG

PUBM

TEAM

DT

Mobilize your Website

View Site in Mobile | Classic

Share by: