S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
Free Trial

Fastly (FSLY) Stock Chart & Stock Price History

→ I’m officially sounding the alarm. (From Altimetry) (Ad)
Free FSLY Stock Alerts
$12.47
+0.09 (+0.73%)
(As of 09:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fastly Stock Price Performance

5 Day
Performance
-9.17%
1 Month
Performance
-3.09%
3 Month
Performance
-34.04%
6 Month
Performance
-16.38%
Year-To-Date
Performance
-30.45%
1 Year
Performance
-24.65%
Receive FSLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fastly and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
I’m officially sounding the alarm.
AI has been the hottest financial story of 2023. And rightly so – AI stocks have beat the broader market by over 62%. But right now, my system is warning me that many AI stocks are riding higher on hype alone.
Just click here to watch my full uncensored interview.

FSLY Stock Chart for Friday, April, 19, 2024

FSLY Chart by TradingView

Fastly Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$12.51$12.38
-1.04%		$12.82$12.352.22 million shs$1.66 billion
04/17/2024$12.63$12.51
-0.95%		$12.92$12.462.05 million shs$1.68 billion
04/16/2024$13.12$12.63
-3.73%		$13.04$12.552.94 million shs$1.69 billion
04/15/2024$13.63$13.12
-3.74%		$13.69$13.003.32 million shs$1.76 billion
04/12/2024$13.74$13.63
-0.76%		$13.74$13.432.81 million shs$1.83 billion
04/11/2024$13.84$13.74
-0.76%		$14.12$13.603.32 million shs$1.84 billion
04/10/2024$13.98$13.84
-1.00%		$13.91$13.363.49 million shs$1.86 billion
04/09/2024$13.50$13.98
+3.56%		$13.99$13.623.64 million shs$1.88 billion
04/08/2024$12.53$13.50
+7.74%		$13.64$13.095.29 million shs$1.81 billion
04/05/2024$12.58$12.52
-0.48%		$12.60$12.332.30 million shs$1.68 billion
04/04/2024$12.70$12.58
-0.94%		$12.99$12.532.16 million shs$1.69 billion
04/03/2024$12.93$12.70
-1.78%		$12.94$12.632.48 million shs$1.70 billion
04/02/2024$13.07$12.93
-1.07%		$12.99$12.603.14 million shs$1.74 billion
04/01/2024$12.97$13.07
+0.77%		$13.12$12.582.77 million shs$1.75 billion
03/29/2024$12.97$12.97
+0.04%		$13.11$12.624.12 million shs$1.74 billion
03/28/2024$12.62$12.97
+2.73%		$13.11$12.624.12 million shs$1.74 billion
03/27/2024$12.61$12.62
+0.08%		$12.80$12.472.48 million shs$1.69 billion
03/26/2024$12.73$12.61
-0.94%		$12.99$12.582.46 million shs$1.69 billion
03/25/2024$12.75$12.73
-0.16%		$12.97$12.721.94 million shs$1.71 billion
03/22/2024$12.88$12.75
-0.97%		$13.11$12.553.23 million shs$1.71 billion
03/21/2024$13.26$12.88
-2.87%		$13.49$12.853.88 million shs$1.73 billion
03/20/2024$12.78$13.26
+3.76%		$13.39$12.612.76 million shs$1.78 billion
03/19/2024$12.74$12.78
+0.31%		$12.86$12.402.66 million shs$1.71 billion
03/18/2024$12.60$12.74
+1.07%		$12.83$12.512.43 million shs$1.71 billion
03/15/2024$12.78$12.60
-1.37%		$12.79$12.516.11 million shs$1.69 billion
03/14/2024$13.20$12.78
-3.18%		$13.19$12.595.32 million shs$1.71 billion
03/13/2024$13.70$13.20
-3.69%		$13.70$13.154.82 million shs$1.77 billion
03/12/2024$14.00$13.70
-2.14%		$14.25$13.672.80 million shs$1.84 billion
03/11/2024$13.95$14.00
+0.36%		$14.21$13.764.76 million shs$1.88 billion
03/08/2024$13.50$13.95
+3.33%		$14.19$13.633.29 million shs$1.87 billion
03/07/2024$13.21$13.50
+2.23%		$13.64$13.313.87 million shs$1.81 billion
03/06/2024$13.54$13.21
-2.47%		$13.89$13.154.20 million shs$1.77 billion
03/05/2024$14.34$13.54
-5.58%		$14.01$13.365.11 million shs$1.82 billion
03/04/2024$14.05$14.34
+2.06%		$14.76$13.955.45 million shs$1.92 billion
03/01/2024$14.22$14.03
-1.37%		$14.32$13.924.27 million shs$1.88 billion
02/29/2024$14.13$14.22
+0.64%		$14.49$14.037.09 million shs$1.91 billion
02/28/2024$14.21$14.13
-0.56%		$14.52$13.923.94 million shs$1.90 billion
02/27/2024$14.20$14.21
+0.07%		$14.63$14.213.60 million shs$1.91 billion
02/26/2024$14.21$14.20
-0.07%		$14.49$13.855.11 million shs$1.91 billion
02/23/2024$14.64$14.20
-3.01%		$14.79$14.104.16 million shs$1.86 billion
I’m officially sounding the alarm. (Ad)

AI has been the hottest financial story of 2023. And rightly so – AI stocks have beat the broader market by over 62%. But right now, my system is warning me that many AI stocks are riding higher on hype alone.

Just click here to watch my full uncensored interview.
02/22/2024$14.43$14.64
+1.46%		$14.90$14.386.43 million shs$1.91 billion
02/21/2024$14.84$14.43
-2.76%		$15.03$14.356.17 million shs$1.89 billion
02/20/2024$15.80$14.84
-6.08%		$15.80$14.787.43 million shs$1.94 billion
02/19/2024$15.80$15.80$16.34$15.3613.37 million shs$2.07 billion
02/16/2024$16.31$15.80
-3.13%		$16.34$15.3613.21 million shs$2.07 billion
02/15/2024$23.55$16.31
-30.74%		$18.42$16.2623.78 million shs$2.13 billion
02/14/2024$22.88$23.55
+2.93%		$23.68$22.708.08 million shs$3.08 billion
02/13/2024$24.99$22.88
-8.43%		$23.94$22.583.81 million shs$2.99 billion
02/12/2024$24.26$24.99
+2.99%		$25.87$24.144.24 million shs$3.27 billion
02/09/2024$23.24$24.28
+4.48%		$24.96$23.784.43 million shs$3.18 billion
02/08/2024$21.84$23.24
+6.41%		$23.78$21.893.92 million shs$3.04 billion
02/07/2024$21.58$21.84
+1.20%		$21.93$21.272.01 million shs$2.86 billion
02/06/2024$21.69$21.58
-0.51%		$22.04$21.301.79 million shs$2.82 billion
02/05/2024$22.58$21.69
-3.94%		$22.50$21.603.25 million shs$2.84 billion
02/02/2024$20.75$22.58
+8.82%		$22.91$20.264.39 million shs$2.95 billion
02/01/2024$20.11$20.75
+3.18%		$20.81$20.101.32 million shs$2.71 billion
01/31/2024$21.21$20.11
-5.21%		$20.99$19.902.81 million shs$2.63 billion
01/30/2024$21.19$21.21
+0.09%		$21.43$20.644.67 million shs$2.77 billion
01/29/2024$20.59$21.19
+2.91%		$21.41$20.542.05 million shs$2.77 billion
01/26/2024$20.68$20.59
-0.44%		$21.04$20.502.17 million shs$2.69 billion
01/25/2024$20.53$20.68
+0.73%		$21.04$20.481.81 million shs$2.70 billion
01/24/2024$20.63$20.53
-0.46%		$21.67$20.462.99 million shs$2.69 billion
01/23/2024$20.32$20.63
+1.50%		$20.92$20.242.41 million shs$2.70 billion
01/22/2024$18.76$20.32
+8.32%		$21.14$19.426.46 million shs$2.66 billion
01/19/2024$17.81$18.77
+5.42%		$18.81$17.724.57 million shs$2.46 billion
01/18/2024$17.59$17.81
+1.22%		$18.18$17.192.30 million shs$2.33 billion

Related Companies:
This page (NYSE:FSLY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for 2024
InvestorPlace
Urgent alert: open this for a huge profit potential
Timothy Sykes
How Biden has already won 2024
Porter & Company