Fastly, Inc. (FSLY) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -37.9%
- 3M
- -30.1%
- YTD
- +55.5%
- 1Y
- +44.5%
- 3Y
- -1.5%
- 5Y
- -21.3%
Loading 10-year price history...
FSLY Historical Performance
FSLY Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -16.3%
- 2020 annual price return
- +306.4%
- 2021 annual price return
- -58.8%
- 2022 annual price return
- -77.4%
- 2023 annual price return
- +120.3%
- 2024 annual price return
- -46.0%
- 2025 annual price return
- +10.5%
- 2026 annual price return
- +187.5%
FSLY Stock Price Trajectory (2019–2026)
As of November 9, 2026, Fastly, Inc. (FSLY) trades at $15.85, representing a +44.5% return over the past year. The stock has delivered a -69.7% total return over five years (-21.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $136.50 on October 13, 2020. From this peak, FSLY has corrected -88.4%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NET (+19.0% 1Y), AKAM (+13.8% 1Y), and ZS (-37.8% 1Y), FSLY has outperformed the peer group average. Compare FSLY vs NET →
FSLY Historical Price Data · from 2019
Rows 1–50 of 1,880| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.86 | 16.90 | 15.62 | 15.85 | 10.36M | +3.06% |
| 2026-11-05 | 17.20 | 17.54 | 15.20 | 15.38 | 18.80M | -26.90% |
| 2026-11-04 | 20.75 | 21.51 | 20.22 | 21.04 | 8.66M | -0.14% |
| 2026-11-03 | 21.08 | 21.32 | 20.80 | 21.07 | 4.68M | +2.28% |
| 2026-11-02 | 23.21 | 23.35 | 20.53 | 20.60 | 5.94M | -10.90% |
| 2026-10-30 | 24.46 | 24.46 | 22.33 | 23.12 | 5.99M | -9.83% |
| 2026-10-29 | 25.78 | 26.37 | 24.78 | 25.64 | 3.97M | -5.14% |
| 2026-10-28 | 27.31 | 28.14 | 26.53 | 27.03 | 3.33M | -1.24% |
| 2026-10-27 | 25.70 | 27.88 | 25.63 | 27.37 | 5.06M | +6.87% |
| 2026-10-26 | 24.65 | 26.03 | 24.04 | 25.61 | 4.93M | +4.92% |
| 2026-10-23 | 22.55 | 24.54 | 22.07 | 24.41 | 4.99M | +8.73% |
| 2026-10-22 | 22.83 | 23.44 | 22.30 | 22.45 | 4.31M | -3.65% |
| 2026-10-21 | 22.56 | 24.21 | 22.06 | 23.30 | 5.67M | +5.57% |
| 2026-10-20 | 22.38 | 22.70 | 21.55 | 22.07 | 3.52M | -4.00% |
| 2026-10-19 | 23.06 | 23.60 | 22.75 | 22.99 | 4.30M | +2.31% |
| 2026-10-16 | 24.83 | 25.08 | 21.90 | 22.47 | 7.12M | -10.37% |
| 2026-10-15 | 23.80 | 25.12 | 22.70 | 25.07 | 7.84M | +0.28% |
| 2026-10-14 | 26.45 | 27.15 | 24.68 | 25.00 | 6.08M | -7.72% |
| 2026-10-13 | 26.19 | 28.28 | 25.45 | 27.09 | 5.68M | +2.50% |
| 2026-10-12 | 28.87 | 29.00 | 26.27 | 26.43 | 6.94M | -9.80% |
| 2026-10-09 | 26.90 | 30.19 | 26.54 | 29.30 | 15.18M | +15.86% |
| 2026-10-08 | 24.81 | 26.00 | 24.61 | 25.29 | 5.52M | +0.04% |
| 2026-10-07 | 25.45 | 25.77 | 24.84 | 25.28 | 2.66M | -0.90% |
| 2026-10-06 | 26.29 | 26.87 | 25.31 | 25.51 | 3.04M | -1.92% |
| 2026-10-05 | 25.45 | 26.04 | 25.01 | 26.01 | 2.55M | +0.77% |
| 2026-10-02 | 26.74 | 27.26 | 25.73 | 25.81 | 3.63M | -2.20% |
| 2026-10-01 | 26.05 | 26.67 | 25.27 | 26.39 | 3.63M | +2.80% |
| 2026-09-30 | 25.40 | 26.91 | 25.20 | 25.67 | 6.20M | +0.75% |
| 2026-09-29 | 25.00 | 25.54 | 24.42 | 25.48 | 4.05M | +2.25% |
| 2026-09-28 | 24.51 | 25.23 | 24.14 | 24.92 | 5.13M | -0.16% |
| 2026-09-25 | 28.15 | 28.28 | 24.75 | 24.96 | 9.67M | -6.45% |
| 2026-09-24 | 27.80 | 28.15 | 26.19 | 26.68 | 17.46M | -10.02% |
| 2026-09-23 | 25.90 | 31.33 | 24.04 | 29.65 | 30.28M | +13.69% |
| 2026-09-22 | 28.02 | 28.84 | 24.66 | 26.08 | 14.97M | -4.89% |
| 2026-09-21 | 24.22 | 28.07 | 23.71 | 27.42 | 9.87M | +14.92% |
| 2026-09-18 | 24.88 | 24.98 | 23.06 | 23.86 | 7.84M | -2.89% |
| 2026-09-17 | 23.54 | 25.75 | 22.90 | 24.57 | 6.41M | +4.38% |
| 2026-09-16 | 23.84 | 24.82 | 23.10 | 23.54 | 3.52M | -3.13% |
| 2026-09-15 | 24.75 | 25.41 | 23.63 | 24.30 | 5.29M | -2.25% |
| 2026-09-14 | 23.23 | 25.10 | 22.75 | 24.86 | 7.35M | +7.34% |
| 2026-09-11 | 22.70 | 23.38 | 21.90 | 23.16 | 6.40M | +1.98% |
| 2026-09-10 | 22.00 | 23.19 | 21.82 | 22.71 | 6.22M | 0.00% |
| 2026-09-09 | 22.69 | 24.59 | 22.09 | 22.71 | 10.75M | +5.68% |
| 2026-09-08 | 20.35 | 22.73 | 19.92 | 21.49 | 5.82M | +4.37% |
| 2026-09-04 | 20.86 | 21.03 | 20.37 | 20.59 | 2.42M | -2.51% |
| 2026-09-03 | 20.30 | 21.22 | 19.76 | 21.12 | 3.71M | +3.38% |
| 2026-09-02 | 20.56 | 20.84 | 20.11 | 20.43 | 3.56M | -1.64% |
| 2026-09-01 | 22.60 | 22.69 | 20.58 | 20.77 | 4.08M | -8.86% |
| 2026-08-31 | 23.00 | 23.11 | 22.45 | 22.79 | 4.00M | -1.09% |
| 2026-08-28 | 24.33 | 24.81 | 22.78 | 23.04 | 4.02M | -6.49% |
FSLY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSLY — Frequently Asked Questions
Quick answers to the most common questions about buying FSLY stock.
How has FSLY stock performed recently?
FSLY returned +44.5% over the past year, beating its 5-year annualized CAGR of -21.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FSLY's all-time high price?
Fastly, Inc. reached $136.50 on 2020-10-13. The 52-week high is $34.82. Current 1-year return of +44.5% places the stock closer to historical peaks.
Where can I download FSLY historical price data?
This page provides FSLY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.