NASDAQ:FSLY | Historical Stock Price | Fastly, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.87$9.39$18.09$34.85$67.14$129.342019-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.07$20.07694,300——
2019-12-30$19.52$19.521,166,800——
2019-12-27$20.57$20.571,461,000——
2019-12-26$20.22$20.221,207,000——
2019-12-24$18.79$18.79540,900——
2019-12-23$18.90$18.901,026,500——
2019-12-20$19.14$19.141,038,100——
2019-12-19$18.97$18.97887,600——
2019-12-18$18.75$18.751,318,700——
2019-12-17$18.94$18.941,531,900——
2019-12-16$19.79$19.791,382,800——
2019-12-13$20.01$20.01759,200——
2019-12-12$19.85$19.851,022,200——
2019-12-11$20.25$20.251,041,200——
2019-12-10$21.00$21.00682,600——
2019-12-09$20.82$20.82990,300——
2019-12-06$21.18$21.181,421,900——
2019-12-05$20.47$20.471,191,300——
2019-12-04$20.47$20.471,380,100——
2019-12-03$19.18$19.181,264,800——
2019-12-02$19.85$19.851,286,900——
2019-11-29$20.41$20.41454,900——
2019-11-27$20.54$20.541,129,700——
2019-11-26$20.26$20.262,307,600——
2019-11-25$21.77$21.772,101,200——
2019-11-22$23.30$23.301,222,400——
2019-11-21$22.08$22.082,016,000——
2019-11-20$22.10$22.102,134,500——
2019-11-19$21.25$21.252,692,200——
2019-11-18$21.28$21.282,604,400——
2019-11-15$20.65$20.651,973,700——
2019-11-14$20.61$20.611,737,300——
2019-11-13$20.79$20.7910,262,500——
2019-11-12$19.04$19.042,078,600——
2019-11-11$18.48$18.48964,100——
2019-11-08$18.68$18.683,052,700——
2019-11-07$18.97$18.97993,700——
2019-11-06$19.42$19.421,195,900——
2019-11-05$21.36$21.36532,400——
2019-11-04$21.04$21.04438,300——
2019-11-01$20.74$20.74360,900——
2019-10-31$20.02$20.02407,200——
2019-10-30$20.98$20.98480,100——
2019-10-29$20.52$20.52458,300——
2019-10-28$20.70$20.70519,800——
2019-10-25$21.23$21.23592,300——
2019-10-24$20.75$20.75544,000——
2019-10-23$20.02$20.02620,300——
2019-10-22$19.94$19.941,565,800——
2019-10-21$22.07$22.07942,800——
2019-10-18$22.70$22.70774,100——
2019-10-17$23.46$23.46609,300——
2019-10-16$22.32$22.32772,900——
2019-10-15$23.34$23.34412,700——
2019-10-14$23.00$23.00676,600——
2019-10-11$24.08$24.08849,200——
2019-10-10$24.89$24.89597,100——
2019-10-09$25.77$25.77469,700——
2019-10-08$25.99$25.99992,400——
2019-10-07$25.11$25.11946,200——
2019-10-04$23.40$23.40511,900——
2019-10-03$23.35$23.35793,600——
2019-10-02$22.66$22.66659,200——
2019-10-01$23.57$23.571,370,100——
2019-09-30$24.00$24.001,280,500——
2019-09-27$21.63$21.632,294,300——
2019-09-26$24.39$24.391,366,000——
2019-09-25$26.53$26.53499,100——
2019-09-24$26.66$26.66976,000——
2019-09-23$27.36$27.361,118,700——
2019-09-20$25.14$25.141,479,000——
2019-09-19$26.62$26.621,394,800——
2019-09-18$28.61$28.61685,500——
2019-09-17$28.20$28.201,011,900——
2019-09-16$27.97$27.971,176,400——
2019-09-13$29.04$29.042,086,500——
2019-09-12$30.11$30.111,554,100——
2019-09-11$32.30$32.302,870,500——
2019-09-10$28.64$28.642,122,400——
2019-09-09$27.23$27.233,049,700——
2019-09-06$31.47$31.471,341,900——
2019-09-05$33.81$33.811,706,900——
2019-09-04$32.53$32.532,181,800——
2019-09-03$31.02$31.021,396,900——
2019-08-30$31.60$31.602,631,300——
2019-08-29$27.94$27.945,301,900——
2019-08-28$31.92$31.922,774,600——
2019-08-27$29.41$29.413,388,200——
2019-08-26$27.56$27.563,481,800——
2019-08-23$25.00$25.005,428,600——
2019-08-22$24.53$24.534,902,900——
2019-08-21$21.00$21.001,920,700——
2019-08-20$19.74$19.741,473,900——
2019-08-19$17.42$17.42758,500——
2019-08-16$16.39$16.391,666,100——
2019-08-15$15.77$15.77670,000——
2019-08-14$14.85$14.85934,600——
2019-08-13$15.95$15.95947,000——
2019-08-12$16.02$16.021,012,000——
2019-08-09$17.29$17.294,306,700——
2019-08-08$21.10$21.101,153,400——
2019-08-07$19.58$19.581,140,500——
2019-08-06$20.74$20.74576,000——
2019-08-05$19.80$19.80680,200——
2019-08-02$18.94$18.94886,800——
2019-08-01$19.53$19.531,193,700——
2019-07-31$21.70$21.701,261,800——
2019-07-30$23.19$23.19553,400——
2019-07-29$23.37$23.37934,300——
2019-07-26$24.68$24.68894,200——
2019-07-25$22.97$22.97766,400——
2019-07-24$22.00$22.00478,900——
2019-07-23$21.78$21.78367,800——
2019-07-22$21.53$21.53375,100——
2019-07-19$21.89$21.89533,300——
2019-07-18$21.36$21.36205,900——
2019-07-17$21.63$21.63380,800——
2019-07-16$21.28$21.28566,300——
2019-07-15$22.14$22.14495,800——
2019-07-12$21.08$21.08409,200——
2019-07-11$20.05$20.05648,200——
2019-07-10$19.44$19.44454,400——
2019-07-09$19.50$19.50675,200——
2019-07-08$20.38$20.38386,300——
2019-07-05$21.10$21.10311,100——
2019-07-03$20.55$20.55396,500——
2019-07-02$20.13$20.13601,200——
2019-07-01$20.47$20.47839,900——
2019-06-28$20.28$20.281,088,800——
2019-06-27$18.86$18.86845,700——
2019-06-26$17.48$17.48801,300——
2019-06-25$17.13$17.131,022,800——
2019-06-24$17.50$17.50755,500——
2019-06-21$18.20$18.201,295,300——
2019-06-20$19.48$19.48537,400——
2019-06-19$19.17$19.17973,400——
2019-06-18$18.07$18.07985,800——
2019-06-17$19.28$19.28540,500——
2019-06-14$19.85$19.85417,300——
2019-06-13$21.00$21.00477,700——
2019-06-12$20.61$20.61755,400——
2019-06-11$22.87$22.871,150,900——
2019-06-10$22.86$22.86866,000——
2019-06-07$21.24$21.24570,600——
2019-06-06$20.13$20.13526,100——
2019-06-05$19.77$19.77604,400——
2019-06-04$20.92$20.92350,500——
2019-06-03$20.04$20.04974,100——
2019-05-31$20.80$20.80715,500——
2019-05-30$21.79$21.79232,200——
2019-05-29$21.26$21.26827,300——
2019-05-28$21.98$21.98625,800——
2019-05-24$21.50$21.501,145,500——
2019-05-23$22.50$22.501,571,800——
2019-05-22$22.52$22.521,105,100——
2019-05-21$22.66$22.661,634,900——
2019-05-20$24.25$24.252,719,100——
2019-05-17$23.99$23.9916,102,700——