Fastly Inc (FSLY) Historical Stock Data
11.52 ↓0.22 (-1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLY is up 0.94% a day on average. There have been 17 days where Fastly Inc closed green and 13 days where FSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.13 | 11.52 | ↑$0.39 (3.50%) | 11.03 | 11.60 | 8.02M |
| 2025-12-03 | 11.74 | 11.74 | ↑$0.00 (0.00%) | 11.32 | 11.74 | 3.12M |
| 2025-12-02 | 11.90 | 11.65 | ↓$0.25 (-2.10%) | 11.46 | 12.59 | 3.99M |
| 2025-12-01 | 11.45 | 11.76 | ↑$0.31 (2.71%) | 11.20 | 11.78 | 2.93M |
| 2025-11-28 | 11.82 | 11.66 | ↓$0.16 (-1.35%) | 11.53 | 11.85 | 1.50M |
| 2025-11-26 | 12.28 | 11.88 | ↓$0.40 (-3.26%) | 11.41 | 12.41 | 4.47M |
| 2025-11-25 | 11.54 | 12.34 | ↑$0.80 (6.93%) | 11.36 | 12.42 | 4.50M |
| 2025-11-24 | 10.99 | 11.62 | ↑$0.63 (5.73%) | 10.94 | 11.63 | 4.21M |
| 2025-11-21 | 10.52 | 10.91 | ↑$0.40 (3.76%) | 10.23 | 11.15 | 4.89M |
| 2025-11-20 | 11.06 | 10.54 | ↓$0.52 (-4.70%) | 10.48 | 11.44 | 3.94M |
| 2025-11-19 | 10.44 | 10.90 | ↑$0.46 (4.41%) | 10.30 | 11.00 | 4.48M |
| 2025-11-18 | 10.19 | 10.49 | ↑$0.30 (2.94%) | 10.07 | 10.58 | 4.62M |
| 2025-11-17 | 11.49 | 10.42 | ↓$1.07 (-9.31%) | 10.39 | 11.51 | 3.73M |
| 2025-11-14 | 10.97 | 11.23 | ↑$0.26 (2.37%) | 10.90 | 11.63 | 3.12M |
| 2025-11-13 | 11.78 | 11.44 | ↓$0.34 (-2.89%) | 11.38 | 12.09 | 4.68M |
| 2025-11-12 | 12.19 | 11.90 | ↓$0.29 (-2.38%) | 11.82 | 12.54 | 5.78M |
| 2025-11-11 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.67 | 12.24 | 4.80M |
| 2025-11-10 | 11.75 | 11.93 | ↑$0.18 (1.53%) | 11.62 | 12.16 | 5.91M |
| 2025-11-07 | 10.70 | 11.56 | ↑$0.86 (8.04%) | 10.52 | 11.66 | 7.76M |
| 2025-11-06 | 9.70 | 10.97 | ↑$1.27 (13.09%) | 9.67 | 11.22 | 21.97M |
| 2025-11-05 | 7.96 | 8.07 | ↑$0.11 (1.38%) | 7.95 | 8.26 | 5.32M |
| 2025-11-04 | 8.06 | 7.96 | ↓$0.10 (-1.24%) | 7.96 | 8.24 | 2.82M |
| 2025-11-03 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.07 | 8.34 | 4.46M |
| 2025-10-31 | 8.09 | 8.29 | ↑$0.20 (2.47%) | 8.03 | 8.36 | 2.07M |
| 2025-10-30 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.90 | 8.17 | 1.78M |
| 2025-10-29 | 8.29 | 8.02 | ↓$0.27 (-3.26%) | 7.92 | 8.29 | 2.28M |
| 2025-10-28 | 8.36 | 8.29 | ↓$0.07 (-0.84%) | 8.27 | 8.46 | 1.35M |
| 2025-10-27 | 8.45 | 8.32 | ↓$0.13 (-1.54%) | 8.28 | 8.48 | 1.52M |
| 2025-10-24 | 8.30 | 8.33 | ↑$0.03 (0.36%) | 8.26 | 8.45 | 2.74M |
| 2025-10-23 | 8.03 | 8.16 | ↑$0.13 (1.62%) | 8.01 | 8.25 | 1.10M |
Create an account or log in to view more rows.
$FSLY finally a pullback
$FSLY wtf is going on?
$FSLY Bears get cremated today
$FSLY come on I wana jump up and down
$FSLY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FSLY hang tight
ignore fud and buy dips if you can
everyone be okay????
$FSLY -
Buy
buy
buy!
$FSLY low volume today isn’t necessarily a bad thing
$FSLY time to short this
$FSLY peak frustration