Fastly, Inc. (FSLY) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -5.7%
- 3M
- -42.1%
- YTD
- +79.1%
- 1Y
- +158.9%
- 3Y
- +6.1%
- 5Y
- -20.3%
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
- +87.6%
FSLY Stock Price Trajectory (2019–2026)
As of July 7, 2026, Fastly, Inc. (FSLY) trades at $18.25, representing a +158.9% return over the past year. The stock has delivered a -67.9% total return over five years (-20.3% 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 -86.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NET (+28.4% 1Y), AKAM (+42.6% 1Y), and ZS (-52.3% 1Y), FSLY has outperformed the peer group average. Compare FSLY vs NET →
FSLY Historical Price Data · from 2019
Rows 1–50 of 1,793| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 18.09 | 18.82 | 17.97 | 18.25 | 2.42M | +0.66% |
| 2026-07-02 | 18.41 | 18.79 | 17.73 | 18.13 | 3.08M | -2.32% |
| 2026-07-01 | 18.10 | 19.16 | 17.92 | 18.56 | 2.86M | +1.09% |
| 2026-06-30 | 17.74 | 18.40 | 17.61 | 18.36 | 3.52M | +2.00% |
| 2026-06-29 | 17.41 | 18.67 | 17.41 | 18.00 | 5.62M | +5.20% |
| 2026-06-26 | 15.81 | 17.20 | 15.75 | 17.11 | 0 | +5.52% |
| 2026-06-25 | 16.26 | 16.39 | 15.75 | 16.21 | 2.83M | -0.98% |
| 2026-06-24 | 16.52 | 16.80 | 15.95 | 16.38 | 4.24M | -1.71% |
| 2026-06-23 | 16.73 | 17.28 | 16.54 | 16.66 | 5.52M | -2.97% |
| 2026-06-22 | 17.39 | 17.78 | 16.68 | 17.17 | 3.57M | -4.08% |
| 2026-06-18 | 17.57 | 18.00 | 16.86 | 17.90 | 7.47M | +2.81% |
| 2026-06-17 | 17.53 | 18.22 | 17.25 | 17.41 | 4.52M | +0.17% |
| 2026-06-16 | 18.13 | 18.24 | 17.26 | 17.38 | 5.24M | -6.31% |
| 2026-06-15 | 19.06 | 19.45 | 18.28 | 18.55 | 7.66M | 0.00% |
| 2026-06-12 | 19.47 | 19.85 | 18.25 | 18.55 | 5.16M | -1.75% |
| 2026-06-11 | 18.41 | 19.06 | 17.93 | 18.88 | 4.06M | +1.23% |
| 2026-06-10 | 18.39 | 19.33 | 18.24 | 18.65 | 4.61M | +0.11% |
| 2026-06-09 | 19.13 | 19.36 | 17.50 | 18.63 | 6.43M | -3.77% |
| 2026-06-08 | 18.72 | 19.67 | 18.38 | 19.36 | 6.26M | +7.14% |
| 2026-06-05 | 19.57 | 19.68 | 17.80 | 18.07 | 7.97M | -9.24% |
| 2026-06-04 | 20.16 | 20.77 | 19.01 | 19.91 | 7.04M | -4.42% |
| 2026-06-03 | 20.19 | 21.95 | 19.32 | 20.83 | 14.20M | +0.29% |
| 2026-06-02 | 18.42 | 22.04 | 18.18 | 20.77 | 15.44M | +8.86% |
| 2026-06-01 | 18.02 | 19.47 | 17.87 | 19.08 | 7.92M | +7.40% |
| 2026-05-29 | 17.00 | 17.90 | 16.80 | 17.77 | 5.95M | +4.87% |
| 2026-05-28 | 17.00 | 17.39 | 16.60 | 16.94 | 4.00M | +1.01% |
| 2026-05-27 | 17.50 | 17.53 | 16.69 | 16.77 | 4.96M | -4.72% |
| 2026-05-26 | 16.59 | 17.78 | 16.01 | 17.60 | 6.42M | +7.84% |
| 2026-05-22 | 16.34 | 16.65 | 15.70 | 16.32 | 5.86M | -0.49% |
| 2026-05-21 | 16.69 | 16.99 | 16.30 | 16.40 | 5.12M | -4.21% |
| 2026-05-20 | 16.66 | 17.50 | 16.51 | 17.12 | 6.24M | +4.65% |
| 2026-05-19 | 16.69 | 16.91 | 16.18 | 16.36 | 6.33M | -2.09% |
| 2026-05-18 | 16.82 | 17.00 | 16.35 | 16.71 | 8.66M | -1.71% |
| 2026-05-15 | 17.18 | 17.55 | 16.91 | 17.00 | 6.63M | -3.85% |
| 2026-05-14 | 18.02 | 18.08 | 17.02 | 17.68 | 10.94M | -3.44% |
| 2026-05-13 | 19.29 | 19.29 | 18.21 | 18.31 | 6.87M | -3.78% |
| 2026-05-12 | 19.80 | 19.81 | 18.52 | 19.03 | 8.38M | -2.81% |
| 2026-05-11 | 20.46 | 21.59 | 19.05 | 19.58 | 16.08M | -4.53% |
| 2026-05-08 | 20.36 | 21.08 | 19.60 | 20.51 | 18.98M | +5.18% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +158.9% over the past year, beating its 5-year annualized CAGR of -20.3%. 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 +158.9% 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.