Fastly, Inc. (FSLY) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
FSLY Historical Performance
Short-Term Returns
FSLY Stock Price Trajectory (2019–2026)
As of May 8, 2026, Fastly, Inc. (FSLY) trades at $19.50, representing a +223.4% return over the past year. The stock has delivered a -53.4% total return over five years (-14.2% 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 -85.7%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NET (+111.2% 1Y), AKAM (+40.8% 1Y), and ZS (-34.6% 1Y), FSLY has outperformed the peer group average. Compare FSLY vs NET →
FSLY Historical Price Data (2025–2026)
Showing 30 of 1,754 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.82 | 22.89 | 18.53 | 19.50 | 46.74M | -38.23% |
| 2026-05-06 | 31.50 | 32.51 | 29.82 | 31.57 | 13.33M | -2.44% |
| 2026-05-05 | 29.11 | 32.77 | 29.00 | 32.36 | 12.64M | +17.72% |
| 2026-05-04 | 27.67 | 28.00 | 26.58 | 27.49 | 6.19M | -2.07% |
| 2026-05-01 | 25.66 | 28.42 | 25.63 | 28.07 | 8.25M | +11.15% |
| 2026-04-30 | 26.39 | 26.86 | 24.18 | 25.25 | 6.88M | -4.30% |
| 2026-04-29 | 24.76 | 26.49 | 24.44 | 26.39 | 5.70M | +7.15% |
| 2026-04-28 | 25.80 | 26.88 | 24.44 | 24.63 | 6.58M | -4.53% |
| 2026-04-27 | 23.84 | 25.94 | 23.14 | 25.80 | 6.79M | +8.59% |
| 2026-04-24 | 25.05 | 25.23 | 23.32 | 23.76 | 7.02M | -4.81% |
| 2026-04-23 | 24.88 | 25.01 | 23.58 | 24.96 | 6.37M | -0.91% |
| 2026-04-22 | 26.70 | 27.35 | 24.48 | 25.19 | 9.64M | -5.16% |
| 2026-04-21 | 25.50 | 27.34 | 24.85 | 26.56 | 9.62M | +4.53% |
| 2026-04-20 | 24.78 | 25.95 | 24.58 | 25.41 | 5.90M | +3.46% |
| 2026-04-17 | 25.10 | 26.29 | 23.97 | 24.56 | 12.46M | -1.29% |
| 2026-04-16 | 23.57 | 25.50 | 23.11 | 24.88 | 13.50M | +6.42% |
| 2026-04-15 | 21.76 | 23.44 | 21.26 | 23.38 | 14.14M | +11.60% |
| 2026-04-14 | 24.50 | 24.57 | 20.68 | 20.95 | 20.48M | -14.03% |
| 2026-04-13 | 23.27 | 24.68 | 22.25 | 24.37 | 16.44M | +5.64% |
| 2026-04-10 | 30.02 | 30.19 | 22.63 | 23.07 | 38.31M | -21.69% |
| 2026-04-09 | 32.67 | 32.80 | 27.15 | 29.46 | 23.70M | -10.05% |
| 2026-04-08 | 34.03 | 34.82 | 32.40 | 32.75 | 12.86M | +3.64% |
| 2026-04-07 | 31.63 | 32.09 | 30.55 | 31.60 | 7.72M | +0.19% |
| 2026-04-06 | 33.95 | 34.00 | 31.02 | 31.54 | 10.26M | -5.85% |
| 2026-04-02 | 30.80 | 34.22 | 30.72 | 33.50 | 12.02M | +3.52% |
| 2026-04-01 | 29.98 | 32.95 | 29.80 | 32.36 | 14.30M | +11.36% |
| 2026-03-31 | 26.02 | 29.16 | 25.90 | 29.06 | 12.70M | +13.87% |
| 2026-03-30 | 28.43 | 29.10 | 24.61 | 25.52 | 12.93M | -6.96% |
| 2026-03-27 | 28.11 | 29.18 | 26.95 | 27.43 | 9.75M | -4.06% |
| 2026-03-26 | 29.50 | 30.84 | 28.35 | 28.59 | 12.40M | -4.03% |
See FSLY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FSLY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FSLY vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonFSLY — Frequently Asked Questions
Quick answers to the most common questions about buying FSLY stock.
How has FSLY stock performed recently?
FSLY returned +223.4% over the past year, beating its 5-year annualized CAGR of -14.2%. The stock trades above 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 +223.4% 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.