Fastly Inc (FSLY) Historical Stock Data
6.33 ↓0.18 (-2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLY is down -0.43% a day on average. There have been 13 days where Fastly Inc closed green and 17 days where FSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.30 | 6.33 | ↑$0.03 (0.48%) | 6.18 | 6.43 | 2.49M |
| 2025-03-28 | 6.67 | 6.51 | ↓$0.16 (-2.40%) | 6.35 | 6.74 | 2.43M |
| 2025-03-27 | 6.86 | 6.69 | ↓$0.17 (-2.48%) | 6.68 | 6.90 | 1.36M |
| 2025-03-26 | 7.04 | 6.87 | ↓$0.17 (-2.41%) | 6.81 | 7.13 | 2.10M |
| 2025-03-25 | 7.33 | 7.04 | ↓$0.29 (-3.96%) | 7.02 | 7.37 | 2.15M |
| 2025-03-24 | 7.33 | 7.22 | ↓$0.11 (-1.50%) | 7.09 | 7.34 | 2.54M |
| 2025-03-21 | 6.85 | 7.11 | ↑$0.26 (3.80%) | 6.80 | 7.20 | 7.63M |
| 2025-03-20 | 6.90 | 7.00 | ↑$0.10 (1.45%) | 6.85 | 7.07 | 2.77M |
| 2025-03-19 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 7.00 | 7.35 | 2.48M |
| 2025-03-18 | 7.15 | 7.08 | ↓$0.06 (-0.91%) | 7.03 | 7.25 | 2.69M |
| 2025-03-17 | 6.89 | 7.25 | ↑$0.36 (5.22%) | 6.87 | 7.41 | 3.55M |
| 2025-03-14 | 6.74 | 6.85 | ↑$0.11 (1.63%) | 6.73 | 6.91 | 1.69M |
| 2025-03-13 | 6.69 | 6.60 | ↓$0.09 (-1.35%) | 6.58 | 6.76 | 1.42M |
| 2025-03-12 | 6.76 | 6.76 | ↑$0.00 (0.00%) | 6.65 | 6.95 | 2.35M |
| 2025-03-11 | 6.60 | 6.58 | ↓$0.02 (-0.30%) | 6.36 | 6.81 | 4.31M |
| 2025-03-10 | 6.47 | 6.60 | ↑$0.13 (2.01%) | 6.45 | 6.78 | 4.59M |
| 2025-03-07 | 6.43 | 6.64 | ↑$0.21 (3.27%) | 6.32 | 6.73 | 3.68M |
| 2025-03-06 | 6.78 | 6.50 | ↓$0.28 (-4.13%) | 6.43 | 6.87 | 3.41M |
| 2025-03-05 | 6.68 | 6.99 | ↑$0.31 (4.64%) | 6.57 | 7.04 | 2.98M |
| 2025-03-04 | 6.39 | 6.60 | ↑$0.21 (3.29%) | 6.31 | 6.73 | 5.48M |
| 2025-03-03 | 6.87 | 6.54 | ↓$0.33 (-4.80%) | 6.53 | 7.07 | 3.65M |
| 2025-02-28 | 6.64 | 6.81 | ↑$0.17 (2.56%) | 6.54 | 6.82 | 3.82M |
| 2025-02-27 | 7.06 | 6.73 | ↓$0.33 (-4.67%) | 6.73 | 7.16 | 2.70M |
| 2025-02-26 | 6.89 | 6.98 | ↑$0.09 (1.31%) | 6.80 | 7.03 | 2.26M |
| 2025-02-25 | 6.87 | 6.76 | ↓$0.11 (-1.60%) | 6.65 | 6.95 | 2.71M |
| 2025-02-24 | 7.15 | 6.91 | ↓$0.24 (-3.36%) | 6.83 | 7.26 | 3.69M |
| 2025-02-21 | 7.83 | 7.26 | ↓$0.57 (-7.28%) | 7.26 | 7.91 | 4.20M |
| 2025-02-20 | 7.85 | 7.81 | ↓$0.04 (-0.51%) | 7.66 | 8.01 | 2.31M |
| 2025-02-19 | 7.99 | 7.88 | ↓$0.11 (-1.38%) | 7.84 | 8.12 | 3.39M |
| 2025-02-18 | 8.13 | 8.17 | ↑$0.04 (0.49%) | 7.84 | 8.23 | 3.28M |
Create an account or log in to view more rows.
$FSLY who loaded up??
$FSLY prepare your cash to buy dip
$FSLY bought more
$FSLY weak
$FSLY Chill out and chill some more. It's all temporary.
$FSLY Burn burn burn
$FSLY here to raid
$FSLY Nope
$FSLY wow! I sold too early
$FSLY COME ON!!! Ugh!