FSLY Stock Prices

Data as of Oct 28, 2026

Last

27.03

Change

-0.34

Open

27.31

Previous

27.37

High

28.14

Low

26.53

Bid

-

Ask

-

Volume

3,284,841

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.529

Hist Vol

1.182

Opt Volume

5,425

Open Int

196,595

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	27.31	28.14	26.53	27.03	-0.34	3,284,841	5,425	1.529	1.182
Oct 27, 2026	25.70	27.88	25.63	27.37	+1.76	5,045,546	11,008	1.467	1.182
Oct 26, 2026	24.65	26.03	24.04	25.61	+1.20	4,924,813	10,737	1.120	1.180
Oct 23, 2026	22.55	24.54	22.07	24.41	+1.96	4,967,331	11,874	1.115	1.179
Oct 22, 2026	22.83	23.44	22.30	22.45	-0.85	4,285,818	6,041	1.006	1.177
Oct 21, 2026	22.56	24.21	22.06	23.30	+1.23	5,606,671	14,128	0.942	1.176
Oct 20, 2026	22.38	22.70	21.55	22.07	-0.92	3,495,349	6,739	0.980	1.175
Oct 19, 2026	23.06	23.60	22.75	22.99	+0.52	4,251,235	6,421	1.002	1.175
Oct 16, 2026	24.83	25.08	21.90	22.47	-2.60	7,073,530	13,614	0.956	1.175
Oct 15, 2026	23.80	25.12	22.70	25.07	+0.07	7,798,524	17,064	0.955	1.171
Oct 14, 2026	26.45	27.15	24.68	25.00	-2.09	6,056,542	10,530	1.005	1.174
Oct 13, 2026	26.19	28.28	25.45	27.09	+0.66	5,678,709	8,282	0.963	1.171
Oct 12, 2026	28.87	29.00	26.27	26.43	-2.87	6,918,424	11,871	0.884	1.170
Oct 9, 2026	26.90	30.19	26.54	29.30	+4.01	15,131,729	42,307	0.971	1.166
Oct 8, 2026	24.81	26.00	24.61	25.29	+0.01	5,289,260	8,441	0.849	1.157
Oct 7, 2026	25.45	25.77	24.84	25.28	-0.23	2,654,743	7,558	0.851	1.158
Oct 6, 2026	26.29	26.87	25.31	25.51	-0.50	3,029,921	7,150	0.843	1.159
Oct 5, 2026	25.45	26.04	25.01	26.01	+0.20	2,475,047	15,101	0.819	1.159
Oct 2, 2026	26.74	27.26	25.73	25.81	+0.00	3,627,039	12,452	0.814	1.159
Oct 1, 2026	26.05	26.67	25.27	26.39	+0.72	3,612,946	9,794	0.890	1.158
Sep 30, 2026	25.40	26.91	25.20	25.67	+0.19	6,184,284	14,911	0.979	1.158
Sep 29, 2026	25.00	25.54	24.42	25.48	+0.56	4,030,150	13,967	0.961	1.158
Sep 28, 2026	24.51	25.23	24.14	24.92	-0.04	5,079,803	27,787	0.997	1.158
Sep 25, 2026	28.15	28.28	24.75	24.96	-1.72	9,607,144	27,891	0.990	1.158
Sep 24, 2026	27.80	28.15	26.19	26.68	-2.97	17,265,839	50,820	1.044	1.156
Sep 23, 2026	25.90	31.33	24.04	29.65	+3.57	29,811,122	115,953	1.157	1.151
Sep 22, 2026	28.02	28.84	24.66	26.08	-1.34	14,536,893	56,197	0.901	1.144
Sep 21, 2026	24.22	28.07	23.71	27.42	+3.56	9,768,925	37,131	1.382	1.143
Sep 18, 2026	24.88	24.98	23.06	23.86	-0.71	7,727,751	12,193	0.995	1.135
Sep 17, 2026	23.54	25.75	22.90	24.57	+1.03	6,403,005	10,542	0.945	1.135
Sep 16, 2026	23.84	24.82	23.10	23.54	-0.76	3,515,769	2,979	0.952	1.135
Sep 15, 2026	24.75	25.41	23.63	24.30	-0.56	5,283,712	6,420	0.977	1.135
Sep 14, 2026	23.23	25.10	22.75	24.86	+1.68	7,293,241	14,063	1.000	1.141
Sep 11, 2026	22.70	23.38	21.90	23.19	+0.47	5,629,643	11,250	0.775	1.140
Sep 10, 2026	22.00	23.19	21.82	22.71	+0.00	6,144,151	9,526	0.930	1.141
Sep 9, 2026	22.69	24.59	22.09	22.71	+1.22	10,506,770	28,189	0.932	1.142
Sep 8, 2026	20.35	22.73	19.92	21.49	+0.00	5,742,173	18,260	0.861	1.141
Sep 4, 2026	20.86	21.03	20.37	20.59	-0.53	2,365,366	17,764	0.694	1.139
Sep 3, 2026	20.30	21.22	19.76	21.12	+0.69	3,669,247	11,871	0.753	1.139
Sep 2, 2026	20.56	20.84	20.11	20.43	-0.34	3,552,402	21,078	0.741	1.138
Sep 1, 2026	22.60	22.69	20.58	20.77	-2.02	4,068,775	8,081	0.795	1.138
Aug 31, 2026	23.00	23.11	22.45	22.79	-0.25	3,914,423	14,026	0.793	1.136
Aug 28, 2026	24.33	24.81	22.78	23.04	-1.60	3,992,034	5,170	0.748	1.136
Aug 27, 2026	24.08	25.36	23.82	24.64	+1.35	4,215,394	11,316	0.845	1.134
Aug 26, 2026	22.72	23.65	22.70	23.29	+0.29	2,518,074	2,493	0.710	1.133
Aug 25, 2026	23.30	23.56	22.53	23.00	+0.06	3,487,740	4,012	0.748	1.133
Aug 24, 2026	24.16	24.36	22.87	22.94	-2.01	3,174,708	6,671	0.842	1.134
Aug 21, 2026	23.01	25.00	22.85	24.95	+2.24	5,635,811	6,521	0.721	1.131
Aug 20, 2026	23.43	23.58	22.30	22.71	-0.95	5,756,865	9,046	0.803	1.127
Aug 19, 2026	26.83	26.87	23.52	23.66	-2.93	6,739,832	9,813	0.706	1.127
Aug 18, 2026	28.60	30.14	26.27	26.59	-2.45	6,107,837	5,984	0.775	1.121
Aug 17, 2026	30.33	30.34	28.52	29.04	-0.89	6,124,889	4,324	0.792	1.117
Aug 14, 2026	30.04	30.48	29.25	29.93	-0.09	3,659,387	9,761	0.707	1.116
Aug 13, 2026	28.53	30.08	27.87	30.02	+1.49	4,712,934	6,653	0.773	1.117
Aug 12, 2026	28.60	30.69	28.32	28.53	-0.25	6,666,545	15,336	0.895	1.117
Aug 11, 2026	27.69	29.15	27.36	28.78	+1.03	7,652,616	15,495	0.871	1.117
Aug 10, 2026	22.45	28.09	22.42	27.75	+4.79	14,315,855	30,530	1.038	1.118
Aug 7, 2026	23.12	24.47	22.33	22.96	+0.28	7,206,215	11,151	0.726	1.104
Aug 6, 2026	22.73	24.37	22.46	22.68	-3.35	11,975,392	12,997	0.859	1.112
Aug 5, 2026	25.19	27.23	24.70	26.03	+1.08	13,830,889	30,959	1.321	1.103
Aug 4, 2026	22.68	25.11	22.30	24.95	+1.92	6,617,840	9,324	1.293	1.102
Aug 3, 2026	22.94	23.37	22.54	23.03	+0.37	6,003,969	8,063	1.616	1.100
Jul 31, 2026	21.73	22.81	21.28	22.66	+1.11	5,422,535	13,152	1.529	1.102
Jul 30, 2026	20.82	21.81	20.71	21.55	+0.86	3,501,249	5,406	1.411	1.101
Jul 29, 2026	20.80	21.45	20.07	20.69	-0.11	5,296,661	5,654	1.377	1.101
Jul 28, 2026	19.99	21.08	18.93	20.80	+0.76	5,068,417	6,515	1.295	1.102

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.