Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.970 | 6.120 | 5.930 | 5.945 | 5.945 | 6,358 |
| 2024-08-30 | 6.140 | 6.230 | 6.000 | 6.030 | 6.030 | 4,119 |
| 2024-08-29 | 5.920 | 6.201 | 5.877 | 6.191 | 6.191 | 6,202 |
| 2024-08-28 | 5.960 | 6.010 | 5.660 | 5.680 | 5.680 | 7,344 |
| 2024-08-27 | 6.112 | 6.148 | 5.990 | 5.990 | 5.990 | 1,874 |
| 2024-08-23 | 6.230 | 6.450 | 6.230 | 6.330 | 6.330 | 272,178 |
| 2024-08-22 | 6.400 | 6.480 | 6.300 | 6.320 | 6.320 | 6,244 |
| 2024-08-21 | 6.500 | 6.540 | 6.370 | 6.459 | 6.459 | 5,556 |
| 2024-08-20 | 6.580 | 6.700 | 6.440 | 6.470 | 6.470 | 7,193 |
| 2024-08-19 | 6.460 | 6.660 | 6.450 | 6.640 | 6.640 | 1,138 |
| 2024-08-16 | 6.204 | 6.465 | 6.185 | 6.460 | 6.460 | 3,558 |
| 2024-08-15 | 6.170 | 6.385 | 6.130 | 6.379 | 6.379 | 8,193 |
| 2024-08-14 | 6.268 | 6.330 | 6.080 | 6.100 | 6.100 | 8,228 |
| 2024-08-13 | 5.960 | 6.170 | 5.920 | 6.030 | 6.030 | 17,559 |
| 2024-08-12 | 5.870 | 6.200 | 5.700 | 6.115 | 6.115 | 46,491 |
| 2024-08-09 | 5.977 | 6.060 | 5.660 | 5.790 | 5.790 | 49,484 |
| 2024-08-08 | 5.110 | 6.010 | 5.020 | 5.619 | 5.619 | 64,848 |
| 2024-08-07 | 7.220 | 7.280 | 6.965 | 6.965 | 6.965 | 53,910 |
| 2024-08-06 | 7.060 | 7.080 | 6.930 | 7.060 | 7.060 | 4,350 |
| 2024-08-05 | 6.970 | 7.248 | 6.740 | 7.235 | 7.235 | 5,746 |
| 2024-08-02 | 7.500 | 7.500 | 7.230 | 7.410 | 7.410 | 14,285 |
| 2024-08-01 | 8.110 | 8.110 | 7.550 | 7.560 | 7.560 | 17,724 |
| 2024-07-31 | 8.140 | 8.427 | 8.094 | 8.125 | 8.125 | 14,368 |
| 2024-07-30 | 8.220 | 8.327 | 7.870 | 7.980 | 7.980 | 3,232 |
| 2024-07-29 | 8.300 | 8.460 | 8.010 | 8.010 | 8.010 | 4,255 |
| 2024-07-26 | 8.260 | 8.305 | 8.070 | 8.150 | 8.150 | 14,819 |
| 2024-07-24 | 7.860 | 8.079 | 7.845 | 7.845 | 7.845 | 4,598 |
| 2024-07-23 | 7.688 | 7.990 | 7.650 | 7.990 | 7.990 | 324,673 |
| 2024-07-22 | 7.837 | 7.837 | 7.601 | 7.645 | 7.645 | 12,125 |
| 2024-07-19 | 7.700 | 7.890 | 7.620 | 7.710 | 7.710 | 16,129 |
| 2024-07-18 | 8.140 | 8.300 | 7.790 | 7.790 | 7.790 | 11,269 |
| 2024-07-17 | 7.830 | 8.350 | 7.810 | 8.350 | 8.350 | 29,905 |
| 2024-07-16 | 7.829 | 8.005 | 7.710 | 7.970 | 7.970 | 14,577 |
| 2024-07-15 | 7.550 | 7.750 | 7.520 | 7.565 | 7.565 | 5,599 |
| 2024-07-12 | 7.570 | 7.620 | 7.480 | 7.550 | 7.550 | 3,477 |
| 2024-07-11 | 7.380 | 7.645 | 7.294 | 7.385 | 7.385 | 12,880 |
| 2024-07-10 | 7.370 | 7.450 | 7.060 | 7.110 | 7.110 | 1,448 |
| 2024-07-09 | 7.140 | 7.350 | 7.100 | 7.201 | 7.201 | 8,983 |
| 2024-07-08 | 7.490 | 7.500 | 7.350 | 7.410 | 7.410 | 8,246 |
| 2024-07-05 | 7.320 | 7.447 | 7.250 | 7.320 | 7.320 | 4,699 |
| 2024-07-03 | 7.210 | 7.450 | 7.210 | 7.430 | 7.430 | 2,222 |
| 2024-07-02 | 7.210 | 7.260 | 7.020 | 7.150 | 7.150 | 11,709 |
| 2024-07-01 | 7.350 | 7.390 | 7.195 | 7.271 | 7.271 | 3,125 |
| 2024-06-28 | 7.513 | 7.513 | 7.300 | 7.305 | 7.305 | 1,602 |
| 2024-06-27 | 7.021 | 7.305 | 7.000 | 7.301 | 7.301 | 3,104 |
| 2024-06-26 | 7.050 | 7.150 | 6.955 | 7.039 | 7.039 | 15,102 |
| 2024-06-25 | 7.200 | 7.200 | 6.950 | 6.980 | 6.980 | 11,741 |
| 2024-06-24 | 7.250 | 7.375 | 7.030 | 7.120 | 7.120 | 9,301 |
| 2024-06-21 | 6.990 | 7.350 | 6.980 | 7.349 | 7.349 | 5,545 |
| 2024-06-20 | 6.980 | 6.981 | 6.790 | 6.940 | 6.940 | 22,515 |
| 2024-06-18 | 7.030 | 7.030 | 6.900 | 6.940 | 6.940 | 8,551 |
| 2024-06-17 | 7.060 | 7.115 | 6.930 | 7.115 | 7.115 | 18,177 |
| 2024-06-14 | 7.270 | 7.270 | 7.091 | 7.159 | 7.159 | 5,950 |
| 2024-06-13 | 7.470 | 7.470 | 7.192 | 7.249 | 7.249 | 25,798 |
| 2024-06-12 | 7.690 | 8.081 | 7.580 | 7.580 | 7.580 | 5,571 |
| 2024-06-11 | 7.471 | 7.509 | 7.360 | 7.360 | 7.360 | 6,107 |
| 2024-06-10 | 7.400 | 7.448 | 7.330 | 7.420 | 7.420 | 18,369 |
| 2024-06-07 | 7.520 | 7.660 | 7.429 | 7.429 | 7.429 | 9,388 |
| 2024-06-06 | 7.710 | 7.860 | 7.700 | 7.790 | 7.790 | 15,377 |
| 2024-06-05 | 7.650 | 7.780 | 7.620 | 7.770 | 7.770 | 6,896 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.