MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSLY — Fastly, Inc. Class A Common Stock
NasdaqFastly, Inc. Class A Common Stock
$25.81
-0.58(-2.20%)
- O
- 26.74
- H
- 27.26
- L
- 25.73
- V
- 3.63M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.81
Period Return+381.53%
Period High$34.82
Period Low$5.18
Avg Daily Volume6.41M
Total Trading Days365
FSLY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.74 | $27.26 | $25.73 | $25.81 | $-0.58 | -2.20% | 3,626,801 | $26.31 | $25.73 $27.26 |
| Oct 1, 2026 | $26.05 | $26.67 | $25.27 | $26.39 | +$0.72 | +2.80% | 3,631,876 | $26.18 | $25.27 $26.67 |
| Sep 30, 2026 | $25.40 | $26.91 | $25.20 | $25.67 | +$0.19 | +0.75% | 6,198,860 | $26.21 | $25.20 $26.91 |
| Sep 29, 2026 | $25.00 | $25.54 | $24.42 | $25.48 | +$0.56 | +2.25% | 4,049,559 | $25.06 | $24.42 $25.54 |
| Sep 28, 2026 | $24.51 | $25.23 | $24.14 | $24.92 | $-0.04 | -0.16% | 5,126,365 | $24.76 | $24.14 $25.23 |
| Sep 25, 2026 | $28.15 | $28.28 | $24.75 | $24.96 | $-1.72 | -6.45% | 9,673,682 | $25.61 | $24.75 $28.28 |
| Sep 24, 2026 | $27.80 | $28.15 | $26.19 | $26.68 | $-2.97 | -10.02% | 17,464,729 | $27.12 | $26.19 $28.15 |
| Sep 23, 2026 | $25.90 | $31.33 | $24.04 | $29.65 | +$3.57 | +13.69% | 30,279,995 | $28.62 | $24.04 $31.33 |
| Sep 22, 2026 | $28.02 | $28.84 | $24.66 | $26.08 | $-1.34 | -4.89% | 14,968,073 | $26.40 | $24.66 $28.84 |
| Sep 21, 2026 | $24.22 | $28.07 | $23.71 | $27.42 | +$3.56 | +14.92% | 9,874,161 | $26.84 | $23.71 $28.07 |
| Sep 18, 2026 | $24.88 | $24.98 | $23.06 | $23.86 | $-0.71 | -2.89% | 7,841,510 | $23.76 | $23.06 $24.98 |
| Sep 17, 2026 | $23.54 | $25.75 | $22.90 | $24.57 | +$1.03 | +4.38% | 6,411,166 | $24.67 | $22.90 $25.75 |
| Sep 16, 2026 | $23.84 | $24.82 | $23.10 | $23.54 | $-0.76 | -3.13% | 3,519,281 | $23.87 | $23.10 $24.82 |
| Sep 15, 2026 | $24.75 | $25.41 | $23.63 | $24.30 | $-0.56 | -2.25% | 5,282,806 | $24.41 | $23.63 $25.41 |
| Sep 14, 2026 | $23.23 | $25.10 | $22.75 | $24.86 | +$1.70 | +7.34% | 7,292,264 | $24.51 | $22.75 $25.10 |
| Sep 11, 2026 | $22.70 | $23.38 | $21.90 | $23.16 | +$0.45 | +1.98% | 6,404,731 | $22.90 | $21.90 $23.38 |
| Sep 10, 2026 | $22.00 | $23.19 | $21.82 | $22.71 | +$0.00 | +0.00% | 6,217,327 | $22.73 | $21.82 $23.19 |
| Sep 9, 2026 | $22.69 | $24.59 | $22.09 | $22.71 | +$1.22 | +5.68% | 10,751,224 | $22.84 | $22.09 $24.59 |
| Sep 8, 2026 | $20.35 | $22.73 | $19.92 | $21.49 | +$0.90 | +4.37% | 5,817,087 | $21.45 | $19.92 $22.73 |
| Sep 4, 2026 | $20.86 | $21.03 | $20.37 | $20.59 | $-0.53 | -2.51% | 2,422,125 | $20.64 | $20.37 $21.03 |
| Sep 3, 2026 | $20.30 | $21.22 | $19.76 | $21.12 | +$0.69 | +3.38% | 3,714,461 | $20.83 | $19.76 $21.22 |
| Sep 2, 2026 | $20.56 | $20.84 | $20.11 | $20.43 | $-0.34 | -1.64% | 3,552,400 | $20.45 | $20.11 $20.84 |
| Sep 1, 2026 | $22.60 | $22.69 | $20.58 | $20.77 | $-2.02 | -8.86% | 4,083,007 | $21.28 | $20.58 $22.69 |
| Aug 31, 2026 | $23.00 | $23.11 | $22.45 | $22.79 | $-0.25 | -1.09% | 3,998,707 | $22.81 | $22.45 $23.11 |
| Aug 28, 2026 | $24.33 | $24.81 | $22.78 | $23.04 | $-1.60 | -6.49% | 4,015,943 | $23.36 | $22.78 $24.81 |
| Aug 27, 2026 | $24.08 | $25.36 | $23.82 | $24.64 | +$1.35 | +5.80% | 4,224,587 | $24.69 | $23.82 $25.36 |
| Aug 26, 2026 | $22.72 | $23.65 | $22.70 | $23.29 | +$0.29 | +1.26% | 2,542,653 | $23.27 | $22.70 $23.65 |
| Aug 25, 2026 | $23.30 | $23.56 | $22.53 | $23.00 | +$0.06 | +0.26% | 3,490,876 | $23.03 | $22.53 $23.56 |
| Aug 24, 2026 | $24.16 | $24.36 | $22.87 | $22.94 | $-2.01 | -8.06% | 3,181,581 | $23.36 | $22.87 $24.36 |
| Aug 21, 2026 | $23.01 | $25.00 | $22.85 | $24.95 | +$2.24 | +9.86% | 5,650,358 | $24.27 | $22.85 $25.00 |