Fastly, Inc. - Class A Common Stock (FSLY)
10.54
+0.11 (1.05%)
NASDAQ · Last Trade: Dec 25th, 8:06 AM EST
Historical Prices For Fastly, Inc. - Class A Common Stock (FSLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 10.45 | 10.63 | 10.40 | 10.54 | 910,108 | 10.54 |
| 12/23/2025 | 10.61 | 10.61 | 10.39 | 10.43 | 1,901,272 | 10.43 |
| 12/22/2025 | 10.24 | 10.79 | 10.11 | 10.71 | 2,793,133 | 10.71 |
| 12/19/2025 | 10.25 | 10.30 | 10.12 | 10.23 | 6,420,686 | 10.23 |
| 12/18/2025 | 10.07 | 10.27 | 9.85 | 10.25 | 3,022,502 | 10.25 |
| 12/17/2025 | 10.17 | 10.24 | 9.99 | 10.01 | 2,240,961 | 10.01 |
| 12/16/2025 | 10.15 | 10.23 | 9.96 | 10.17 | 3,183,010 | 10.17 |
| 12/15/2025 | 10.74 | 10.75 | 10.26 | 10.32 | 4,334,478 | 10.32 |
| 12/12/2025 | 10.47 | 10.53 | 10.07 | 10.08 | 2,578,379 | 10.08 |
| 12/11/2025 | 10.52 | 10.61 | 10.29 | 10.43 | 3,404,904 | 10.43 |
| 12/10/2025 | 10.86 | 11.08 | 10.48 | 10.54 | 3,807,553 | 10.54 |
| 12/09/2025 | 11.24 | 11.27 | 10.82 | 10.88 | 4,956,669 | 10.88 |