Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fastly (FSLY.US) Share Price

Price $10.075 on 12-12-2025 at 22:35:01
Change $-0.34 -3.26%
Buy $10.29
Sell $10.10
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $10.185
Day's Volume: 158,566
Last Close: $10.08
Open: $10.43
ISIN: US31188V1008
Day's Range $10.07 - $10.51
52wk Range: $6.315 - $12.58
Market Capitalisation: $1.56b
VWAP: $10.22351
Shares in Issue: 149.40m

Fastly (FSLY.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $10.185 Automatic Execution
 15:52:29 - 12-Dec-25
Buy* 100 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 92 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:25 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:24 - 12-Dec-25
Buy* 236 $10.185 Automatic Execution
 15:52:23 - 12-Dec-25
Buy* 100 $10.18 Automatic Execution
 15:52:10 - 12-Dec-25
See more Fastly trades

Fastly (FSLY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 10.43 10.51 10.07 10.08 158,566
11th Dec 2025 (Thu) 10.50 10.60 10.285 10.43 157,113
10th Dec 2025 (Wed) 10.85 11.07 10.485 10.54 237,744
9th Dec 2025 (Tue) 11.24 11.24 10.825 10.88 332,139
8th Dec 2025 (Mon) 10.55 11.10 10.32 11.12 953,372
5th Dec 2025 (Fri) 11.26 11.34 10.205 10.52 1,206,127
4th Dec 2025 (Thu) 11.12 11.595 11.03 11.52 439,194
3rd Dec 2025 (Wed) 11.66 11.74 11.32 11.74 208,501
2nd Dec 2025 (Tue) 11.92 12.57 11.47 11.65 165,894
1st Dec 2025 (Mon) 11.415 11.77 11.20 11.76 183,087
28th Nov 2025 (Fri) 11.78 11.84 11.53 11.66 73,080
27th Nov 2025 (Thu) 12.20 12.38 11.42 11.88 181,536
26th Nov 2025 (Wed) 12.20 12.38 11.42 11.88 187,704
25th Nov 2025 (Tue) 11.465 12.42 11.38 12.34 195,930
24th Nov 2025 (Mon) 10.97 11.625 10.97 11.62 221,109
21st Nov 2025 (Fri) 10.515 11.15 10.24 10.91 120,630
20th Nov 2025 (Thu) 11.14 11.16 11.13 10.90 2,619
19th Nov 2025 (Wed) 10.44 11.00 10.32 10.90 240,128
18th Nov 2025 (Tue) 10.255 10.56 10.08 10.49 189,798
17th Nov 2025 (Mon) 11.29 11.50 10.395 10.42 133,112
14th Nov 2025 (Fri) 11.03 11.62 10.95 11.23 89,431
13th Nov 2025 (Thu) 11.695 12.085 11.385 11.44 155,647
See more Fastly price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered