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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.37$87.373,331,800——
2020-12-30$90.43$90.433,828,500——
2020-12-29$89.51$89.514,594,600——
2020-12-28$90.22$90.225,132,100——
2020-12-24$97.49$97.492,757,700——
2020-12-23$100.62$100.623,560,600——
2020-12-22$104.77$104.775,708,700——
2020-12-21$101.21$101.214,968,700——
2020-12-18$101.78$101.7810,783,800——
2020-12-17$100.78$100.789,210,000——
2020-12-16$95.15$95.153,858,700——
2020-12-15$93.90$93.904,063,500——
2020-12-14$94.25$94.254,382,800——
2020-12-11$95.69$95.697,917,400——
2020-12-10$96.85$96.8510,037,100——
2020-12-09$91.13$91.1310,268,000——
2020-12-08$97.98$97.9824,589,200——
2020-12-07$85.43$85.438,357,000——
2020-12-04$88.67$88.6735,554,100——
2020-12-03$82.81$82.814,295,100——
2020-12-02$80.39$80.395,092,100——
2020-12-01$81.70$81.705,737,500——
2020-11-30$84.77$84.776,645,700——
2020-11-27$84.30$84.303,537,900——
2020-11-25$83.17$83.175,148,400——
2020-11-24$81.25$81.255,073,200——
2020-11-23$83.39$83.395,720,500——
2020-11-20$83.00$83.005,855,300——
2020-11-19$80.26$80.264,095,200——
2020-11-18$81.06$81.065,823,300——
2020-11-17$78.33$78.335,724,600——
2020-11-16$75.69$75.696,722,300——
2020-11-13$77.71$77.7110,205,700——
2020-11-12$76.24$76.248,442,800——
2020-11-11$72.01$72.015,379,300——
2020-11-10$71.61$71.617,662,100——
2020-11-09$69.79$69.797,636,900——
2020-11-06$73.43$73.436,471,300——
2020-11-05$74.11$74.117,395,200——
2020-11-04$71.03$71.039,724,600——
2020-11-03$68.93$68.937,992,800——
2020-11-02$65.11$65.118,856,400——
2020-10-30$63.51$63.5116,306,000——
2020-10-29$68.38$68.3819,623,200——
2020-10-28$71.61$71.6110,995,100——
2020-10-27$74.46$74.468,582,300——
2020-10-26$74.02$74.0210,175,700——
2020-10-23$76.35$76.3520,221,900——
2020-10-22$79.21$79.2110,013,500——
2020-10-21$79.25$79.2514,056,100——
2020-10-20$83.42$83.4210,233,500——
2020-10-19$83.50$83.5018,436,000——
2020-10-16$84.67$84.6728,125,200——
2020-10-15$89.70$89.7057,719,100——
2020-10-14$123.18$123.1815,009,900——
2020-10-13$128.83$128.8310,331,600——
2020-10-12$126.55$126.557,325,700——
2020-10-09$126.58$126.5815,746,800——
2020-10-08$115.72$115.7214,020,100——
2020-10-07$120.33$120.3322,993,300——
2020-10-06$100.41$100.418,458,800——
2020-10-05$95.91$95.913,848,400——
2020-10-02$95.34$95.345,723,200——
2020-10-01$97.84$97.846,253,000——
2020-09-30$93.68$93.685,297,800——
2020-09-29$93.38$93.389,187,100——
2020-09-28$90.80$90.804,767,000——
2020-09-25$91.46$91.463,574,900——
2020-09-24$87.46$87.464,531,300——
2020-09-23$88.11$88.115,812,600——
2020-09-22$94.31$94.316,284,900——
2020-09-21$92.51$92.5111,463,300——
2020-09-18$83.77$83.779,693,800——
2020-09-17$82.38$82.384,049,400——
2020-09-16$82.52$82.523,832,700——
2020-09-15$84.08$84.084,005,100——
2020-09-14$83.27$83.276,625,900——
2020-09-11$76.04$76.047,919,300——
2020-09-10$82.60$82.604,594,500——
2020-09-09$84.37$84.375,384,500——
2020-09-08$81.08$81.087,487,000——
2020-09-04$80.92$80.9212,023,500——
2020-09-03$81.70$81.7010,340,600——
2020-09-02$91.79$91.798,823,700——
2020-09-01$95.40$95.408,178,700——
2020-08-31$92.84$92.8412,866,900——
2020-08-28$94.67$94.679,964,000——
2020-08-27$94.35$94.3518,206,000——
2020-08-26$89.69$89.699,507,900——
2020-08-25$90.38$90.3815,480,600——
2020-08-24$84.21$84.2112,243,100——
2020-08-21$85.05$85.0514,023,800——
2020-08-20$88.73$88.7323,379,800——
2020-08-19$79.34$79.349,349,100——
2020-08-18$78.39$78.397,190,200——
2020-08-17$78.76$78.766,042,700——
2020-08-14$76.61$76.618,004,300——
2020-08-13$79.74$79.7412,556,900——
2020-08-12$75.95$75.957,611,800——
2020-08-11$74.96$74.9611,958,200——
2020-08-10$78.18$78.1814,531,500——
2020-08-07$79.33$79.3323,284,600——
2020-08-06$89.64$89.6429,037,700——
2020-08-05$108.92$108.9212,321,400——
2020-08-04$116.18$116.1810,815,500——
2020-08-03$111.66$111.6612,853,100——
2020-07-31$96.49$96.499,037,100——
2020-07-30$92.56$92.569,227,200——
2020-07-29$84.94$84.945,203,600——
2020-07-28$80.67$80.674,199,200——
2020-07-27$80.11$80.114,309,900——
2020-07-24$78.80$78.804,722,300——
2020-07-23$80.05$80.057,088,000——
2020-07-22$83.57$83.573,987,200——
2020-07-21$82.94$82.946,431,300——
2020-07-20$84.85$84.859,660,800——
2020-07-17$78.00$78.007,932,900——
2020-07-16$78.12$78.127,757,600——
2020-07-15$82.37$82.3710,641,600——
2020-07-14$81.87$81.8716,542,600——
2020-07-13$83.20$83.2017,690,100——
2020-07-10$94.91$94.9118,127,700——
2020-07-09$102.72$102.7216,270,300——
2020-07-08$96.16$96.1610,329,000——
2020-07-07$87.51$87.5110,259,100——
2020-07-06$84.37$84.3711,560,700——
2020-07-02$84.51$84.5110,750,000——
2020-07-01$86.45$86.4513,911,400——
2020-06-30$85.13$85.1313,432,000——
2020-06-29$78.15$78.1523,368,700——
2020-06-26$86.51$86.5126,777,800——
2020-06-25$81.67$81.6716,435,700——
2020-06-24$76.07$76.0721,521,900——
2020-06-23$75.90$75.9034,798,500——
2020-06-22$73.27$73.2712,506,700——
2020-06-19$63.69$63.6910,833,500——
2020-06-18$62.14$62.146,197,200——
2020-06-17$58.25$58.257,230,600——
2020-06-16$53.56$53.563,520,300——
2020-06-15$51.98$51.984,586,600——
2020-06-12$46.82$46.822,445,700——
2020-06-11$45.82$45.824,221,000——
2020-06-10$47.86$47.864,381,500——
2020-06-09$45.52$45.524,024,700——
2020-06-08$47.54$47.544,163,500——
2020-06-05$45.09$45.094,473,700——
2020-06-04$47.39$47.392,721,700——
2020-06-03$48.07$48.073,624,100——
2020-06-02$47.84$47.844,460,900——
2020-06-01$47.26$47.265,537,500——
2020-05-29$43.14$43.145,503,400——
2020-05-28$40.60$40.603,874,400——
2020-05-27$39.42$39.425,253,800——
2020-05-26$39.31$39.314,800,100——
2020-05-22$41.08$41.088,275,600——
2020-05-21$44.25$44.2511,458,000——
2020-05-20$42.54$42.542,817,800——
2020-05-19$40.16$40.163,128,100——
2020-05-18$39.05$39.054,812,500——
2020-05-15$39.50$39.503,040,300——
2020-05-14$36.81$36.812,857,500——
2020-05-13$36.55$36.555,078,800——
2020-05-12$37.10$37.106,800,100——
2020-05-11$34.32$34.325,161,000——
2020-05-08$34.80$34.808,010,600——
2020-05-07$33.58$33.5818,209,800——
2020-05-06$23.05$23.052,903,200——
2020-05-05$22.74$22.741,492,600——
2020-05-04$22.01$22.011,494,000——
2020-05-01$21.53$21.531,368,200——
2020-04-30$21.65$21.651,635,200——
2020-04-29$22.39$22.391,852,300——
2020-04-28$22.61$22.611,439,100——
2020-04-27$23.70$23.701,330,600——
2020-04-24$22.95$22.951,335,600——
2020-04-23$22.51$22.511,321,100——
2020-04-22$23.58$23.582,160,400——
2020-04-21$22.15$22.153,201,400——
2020-04-20$23.98$23.983,765,100——
2020-04-17$23.19$23.193,825,100——
2020-04-16$22.97$22.972,721,200——
2020-04-15$21.94$21.942,253,900——
2020-04-14$22.11$22.112,043,300——
2020-04-13$22.09$22.092,594,600——
2020-04-09$20.75$20.751,039,700——
2020-04-08$20.89$20.891,220,700——
2020-04-07$19.84$19.841,407,400——
2020-04-06$20.58$20.581,498,500——
2020-04-03$19.45$19.451,258,600——
2020-04-02$18.05$18.05976,400——
2020-04-01$17.61$17.611,588,600——
2020-03-31$18.98$18.981,838,900——
2020-03-30$18.87$18.871,052,600——
2020-03-27$18.21$18.211,180,800——
2020-03-26$18.06$18.061,095,000——
2020-03-25$17.95$17.952,103,600——
2020-03-24$18.68$18.682,383,500——
2020-03-23$17.98$17.981,912,500——
2020-03-20$17.71$17.712,627,200——
2020-03-19$17.00$17.002,349,600——
2020-03-18$14.38$14.382,102,000——
2020-03-17$13.64$13.643,159,300——
2020-03-16$11.13$11.132,497,400——
2020-03-13$14.00$14.002,712,200——
2020-03-12$13.14$13.143,078,600——
2020-03-11$15.27$15.272,507,700——
2020-03-10$17.29$17.292,742,700——
2020-03-09$17.13$17.132,261,500——
2020-03-06$18.99$18.993,130,100——
2020-03-05$22.09$22.094,538,000——
2020-03-04$21.45$21.452,072,000——
2020-03-03$20.25$20.253,453,000——
2020-03-02$20.49$20.492,292,400——
2020-02-28$19.80$19.803,246,700——
2020-02-27$19.61$19.614,101,300——
2020-02-26$20.69$20.693,034,100——
2020-02-25$20.51$20.513,572,700——
2020-02-24$20.65$20.653,245,100——
2020-02-21$23.11$23.115,899,100——
2020-02-20$24.59$24.593,562,500——
2020-02-19$24.20$24.202,279,500——
2020-02-18$22.80$22.801,583,000——
2020-02-14$22.96$22.961,452,300——
2020-02-13$22.46$22.461,500,100——
2020-02-12$22.30$22.301,556,300——
2020-02-11$21.87$21.871,071,800——
2020-02-10$21.82$21.82876,700——
2020-02-07$21.61$21.611,259,900——
2020-02-06$21.71$21.711,071,000——
2020-02-05$21.07$21.073,259,100——
2020-02-04$22.75$22.751,398,200——
2020-02-03$22.43$22.431,376,200——
2020-01-31$22.51$22.511,417,500——
2020-01-30$23.35$23.351,198,400——
2020-01-29$24.30$24.301,210,600——
2020-01-28$23.66$23.66956,700——
2020-01-27$22.86$22.861,015,600——
2020-01-24$24.01$24.011,730,900——
2020-01-23$25.18$25.181,450,200——
2020-01-22$24.66$24.661,706,200——
2020-01-21$24.44$24.441,944,400——
2020-01-17$24.41$24.411,586,200——
2020-01-16$24.08$24.082,934,700——
2020-01-15$22.76$22.761,231,700——
2020-01-14$22.05$22.05736,000——
2020-01-13$22.15$22.15896,900——
2020-01-10$21.23$21.23807,600——
2020-01-09$21.61$21.61869,000——
2020-01-08$21.79$21.79748,300——
2020-01-07$21.40$21.401,282,100——
2020-01-06$21.86$21.861,608,700——
2020-01-03$21.76$21.761,294,100——
2020-01-02$21.50$21.501,978,300——