Get the Stockscreener App
7.67
8.18%
0.58
After Hours:
7.70
0.03
+0.39%
Fastly Inc Stock (FSLY) Price History
The historical daily chart and data for Fastly Inc stock (FSLY), show that the latest closing stock price as of November 05, 2024, is $7.67.
- Fastly Inc all-time high stock price is $136.50, occurred on October 13, 2020.
- The lowest Fastly Inc stock price recorded was $5.52 on August 08, 2024. Since then, Fastly Inc's stock price has risen over 38.95% to $7.67 now.
- The 52-week high stock price for FSLY is $25.87, representing a 237.29% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FSLY is $5.52, indicating a -28.03% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Fastly Inc (FSLY) stock in the beginning of 2023 was $36.29. The stock closed the year at $8.19, a loss of over -77.43% for the year.
The table below shows more information about FSLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $7.68 | $7.10 | $0.58 | 5,322,268.0 | +8.18% |
| Nov 04, 2024 | $7.21 | $6.91 | $0.30 | 2,414,244.0 | -1.53% |
| Nov 01, 2024 | $7.39 | $7.18 | $0.21 | 2,411,269.0 | -0.41% |
| Oct 31, 2024 | $7.37 | $7.14 | $0.23 | 1,880,967.0 | -0.96% |
| Oct 30, 2024 | $7.59 | $7.30 | $0.29 | 1,880,065.0 | -0.54% |
| Oct 29, 2024 | $7.45 | $7.26 | $0.19 | 1,954,889.0 | +0.14% |
| Oct 28, 2024 | $7.54 | $7.31 | $0.225 | 1,761,959.0 | +0.69% |
| Oct 25, 2024 | $7.38 | $7.22 | $0.155 | 1,319,703.0 | +0.55% |
| Oct 24, 2024 | $7.37 | $7.12 | $0.25 | 2,120,996.0 | +2.26% |
| Oct 23, 2024 | $7.38 | $7.03 | $0.349 | 1,618,950.0 | -3.01% |
| Oct 22, 2024 | $7.48 | $7.22 | $0.2599 | 1,656,001.0 | -1.35% |
| Oct 21, 2024 | $7.46 | $7.17 | $0.285 | 3,204,494.0 | +1.09% |
| Oct 18, 2024 | $7.45 | $7.22 | $0.23 | 4,235,781.0 | +1.67% |
| Oct 17, 2024 | $7.24 | $7.12 | $0.12 | 1,549,605.0 | +0.00% |
| Oct 16, 2024 | $7.26 | $7.12 | $0.1395 | 1,588,423.0 | -0.28% |
| Oct 15, 2024 | $7.41 | $7.18 | $0.23 | 1,650,071.0 | -0.28% |
| Oct 14, 2024 | $7.44 | $7.20 | $0.24 | 1,996,442.0 | -1.90% |
| Oct 11, 2024 | $7.53 | $7.21 | $0.32 | 1,823,684.0 | +1.93% |
| Oct 10, 2024 | $7.34 | $7.15 | $0.195 | 2,455,628.0 | -2.03% |
| Oct 09, 2024 | $7.48 | $7.27 | $0.21 | 1,947,500.0 | +1.23% |
| Oct 08, 2024 | $7.50 | $7.28 | $0.22 | 1,112,292.0 | -2.28% |
Fastly Inc Stock (FSLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fastly Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fastly Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fastly Inc Stock (FSLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.68 | $6.91 | $0.77 | 15,470,049.0 | +6.09% |
| Oct, 2024 | $7.67 | $7.03 | $0.64 | 44,662,481.0 | -4.49% |
| Sep, 2024 | $7.74 | $5.53 | $2.21 | 48,713,194.0 | +25.75% |
| Aug, 2024 | $8.13 | $5.52 | $2.61 | 97,419,889.0 | -25.68% |
| Jul, 2024 | $8.47 | $7.02 | $1.45 | 54,630,934.0 | +9.91% |
| Jun, 2024 | $8.11 | $6.77 | $1.34 | 59,012,094.0 | -5.99% |
| May, 2024 | $13.36 | $7.82 | $5.54 | 108,527,988.0 | -38.02% |
| Apr, 2024 | $14.12 | $11.96 | $2.16 | 67,023,614.0 | -2.47% |
| Mar, 2024 | $14.76 | $12.40 | $2.36 | 75,848,853.0 | -8.79% |
| Feb, 2024 | $25.87 | $13.85 | $12.02 | 118,119,357.0 | -29.32% |
| Jan, 2024 | $21.68 | $16.02 | $5.66 | 57,261,121.0 | +13.03% |
Fastly Inc Stock (FSLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.56 | $16.55 | $3.01 | 47,100,268.0 | +7.16% |
| Nov, 2023 | $18.95 | $14.10 | $4.85 | 67,978,110.0 | +13.22% |
| Oct, 2023 | $19.50 | $13.64 | $5.86 | 57,229,879.0 | -23.47% |
| Sep, 2023 | $24.31 | $17.65 | $6.66 | 45,088,179.0 | -19.42% |
| Aug, 2023 | $24.20 | $16.26 | $7.94 | 86,543,169.0 | +29.50% |
| Jul, 2023 | $19.98 | $14.88 | $5.10 | 44,683,163.0 | +16.49% |
| Jun, 2023 | $18.28 | $14.95 | $3.33 | 62,828,043.0 | -3.13% |
| May, 2023 | $16.30 | $11.61 | $4.69 | 70,629,734.0 | +10.15% |
| Apr, 2023 | $17.69 | $14.10 | $3.59 | 54,387,796.0 | -16.78% |
| Mar, 2023 | $18.08 | $12.81 | $5.27 | 89,451,364.0 | +27.86% |
| Feb, 2023 | $17.18 | $9.72 | $7.46 | 150,522,799.0 | +34.20% |
| Jan, 2023 | $10.89 | $7.97 | $2.92 | 55,882,490.0 | +26.37% |
Fastly Inc Stock (FSLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.79 | $7.15 | $3.64 | 66,406,184.0 | -15.22% |
| Nov, 2022 | $10.85 | $7.90 | $2.95 | 75,495,967.0 | +13.78% |
| Oct, 2022 | $9.65 | $7.32 | $2.33 | 57,624,256.0 | -7.31% |
| Sep, 2022 | $10.52 | $8.12 | $2.40 | 72,658,097.0 | -2.03% |
| Aug, 2022 | $13.27 | $9.08 | $4.19 | 91,586,312.0 | -17.77% |
| Jul, 2022 | $14.41 | $10.52 | $3.90 | 72,444,197.0 | -2.07% |
| Jun, 2022 | $13.66 | $10.00 | $3.66 | 92,544,009.0 | -11.03% |
| May, 2022 | $17.31 | $9.50 | $7.81 | 112,298,729.0 | -17.92% |
| Apr, 2022 | $20.03 | $15.63 | $4.40 | 103,034,352.0 | -8.52% |
| Mar, 2022 | $18.90 | $13.01 | $5.89 | 125,820,464.0 | -6.56% |
| Feb, 2022 | $29.99 | $16.41 | $13.58 | 130,470,573.0 | -35.10% |
| Jan, 2022 | $36.62 | $23.50 | $13.12 | 59,689,065.0 | -19.15% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):