Fastly, Inc.
FSLYNASDAQTechnology● Active
$18.07
$-1.84(-9.24%)
Market Cap$2.8B
P/E Ratio—
52W High$34.82
52W Low$6.29
Fastly, Inc.（FSLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsly · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$64.07
Jun 30, 2021
-71.8% from here
5-Year Low5Y
$4.65
Apr 7, 2025
+288.6% from low
IPO Priceadj.
$23.99
May 17, 2019
-24.7% since IPO
1 Year Ago
$8.28
Jun 9, 2025
+118.2% in 1Y
5 Years Ago
$56.20
Jun 8, 2021
-67.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FSLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.42 | $19.68 | $17.80 | $18.07 | $18.07 | 8.0M | -6.95% |
| Jun 4, 2026 | $20.17 | $20.77 | $19.01 | $19.91 | $19.91 | 7.2M | -1.29% |
| Jun 3, 2026 | $20.19 | $21.95 | $19.32 | $20.83 | $20.83 | 14.4M | +3.17% |
| Jun 2, 2026 | $18.42 | $22.05 | $18.18 | $20.77 | $20.77 | 15.5M | +12.76% |
| Jun 1, 2026 | $18.02 | $19.47 | $17.87 | $19.08 | $19.08 | 8.1M | +5.88% |
| May 29, 2026 | $16.95 | $17.90 | $16.80 | $17.77 | $17.77 | 6.3M | +4.84% |
| May 28, 2026 | $17.02 | $17.39 | $16.60 | $16.94 | $16.94 | 4.1M | -0.47% |
| May 27, 2026 | $17.50 | $17.53 | $16.69 | $16.77 | $16.77 | 5.0M | -4.17% |
| May 26, 2026 | $16.52 | $17.78 | $16.01 | $17.60 | $17.60 | 7.2M | +6.54% |
| May 22, 2026 | $16.34 | $16.65 | $15.70 | $16.32 | $16.32 | 5.9M | -0.12% |
| May 21, 2026 | $16.66 | $16.99 | $16.30 | $16.40 | $16.40 | 5.3M | -1.56% |
| May 20, 2026 | $16.66 | $17.50 | $16.51 | $17.12 | $17.12 | 6.3M | +2.76% |
| May 19, 2026 | $16.62 | $16.91 | $16.18 | $16.36 | $16.36 | 6.5M | -1.56% |
| May 18, 2026 | $16.82 | $17.00 | $16.35 | $16.71 | $16.71 | 8.7M | -0.65% |
| May 15, 2026 | $17.18 | $17.55 | $16.91 | $17.00 | $17.00 | 6.7M | -1.05% |
| May 14, 2026 | $18.11 | $18.14 | $17.02 | $17.68 | $17.68 | 11.1M | -2.37% |
| May 13, 2026 | $19.29 | $19.29 | $18.21 | $18.31 | $18.31 | 7.1M | -5.08% |
| May 12, 2026 | $19.71 | $19.81 | $18.52 | $19.03 | $19.03 | 8.7M | -3.45% |
| May 11, 2026 | $20.48 | $21.59 | $19.05 | $19.58 | $19.58 | 16.2M | -4.39% |
| May 8, 2026 | $20.36 | $21.08 | $19.60 | $20.51 | $20.51 | 19.2M | +0.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FSLY
Jan 1 → Dec 31 · 6 years2026+74.9%$10.33 → $18.07
+74.9%
2025+5.5%$9.65 → $10.18
+5.5%
2024-46.4%$17.61 → $9.44
-46.4%
2023+112.7%$8.37 → $17.80
+112.7%
2022-77.3%$36.00 → $8.19
-77.3%
2021-39.9%$58.95 → $35.45
-39.9%
Best Year2023 · +112.7%
Worst Year2022 · -77.3%
Positive Years3 / 6
Avg Annual Return+4.9%
6Y Total Return-69.3%
6Y CAGR~-17.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FSLY?
If you invested $1,000 in FSLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$753
Total Return-24.7%
CAGR~-4.0% / yr
Profit$-247
Based on May 17, 2019 · $23.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fastly, Inc.（FSLY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSLY 历史股价FMP 日线复权 OHLCV