Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 7.540 | 7.600 | 7.400 | 7.500 | 7.500 | 3,139 |
| 2024-06-03 | 7.970 | 7.990 | 7.539 | 7.569 | 7.569 | 44,654 |
| 2024-05-31 | 7.940 | 8.040 | 7.831 | 7.842 | 7.842 | 7,572 |
| 2024-05-30 | 8.130 | 8.130 | 7.880 | 7.985 | 7.985 | 10,331 |
| 2024-05-29 | 8.200 | 8.280 | 8.100 | 8.102 | 8.102 | 4,999 |
| 2024-05-28 | 8.455 | 8.590 | 8.315 | 8.321 | 8.321 | 17,143 |
| 2024-05-24 | 8.650 | 8.710 | 8.530 | 8.580 | 8.580 | 3,906 |
| 2024-05-23 | 8.920 | 8.990 | 8.582 | 8.582 | 8.582 | 2,268 |
| 2024-05-22 | 8.580 | 8.829 | 8.580 | 8.820 | 8.820 | 17,194 |
| 2024-05-21 | 8.565 | 8.680 | 8.500 | 8.560 | 8.560 | 28,852 |
| 2024-05-20 | 8.700 | 8.800 | 8.620 | 8.630 | 8.630 | 2,552 |
| 2024-05-17 | 8.832 | 8.970 | 8.719 | 8.740 | 8.740 | 5,042 |
| 2024-05-16 | 8.950 | 8.960 | 8.750 | 8.920 | 8.920 | 5,504 |
| 2024-05-15 | 9.210 | 9.220 | 8.720 | 8.750 | 8.750 | 8,699 |
| 2024-05-14 | 8.703 | 9.361 | 8.703 | 9.100 | 9.100 | 9,235 |
| 2024-05-13 | 8.750 | 8.930 | 8.600 | 8.739 | 8.739 | 10,538 |
| 2024-05-10 | 8.590 | 8.632 | 8.420 | 8.588 | 8.588 | 16,352 |
| 2024-05-09 | 8.277 | 8.570 | 8.277 | 8.535 | 8.535 | 35,826 |
| 2024-05-08 | 8.510 | 8.510 | 8.280 | 8.340 | 8.340 | 12,175 |
| 2024-05-07 | 8.770 | 8.802 | 8.450 | 8.600 | 8.600 | 11,003 |
| 2024-05-03 | 8.800 | 8.990 | 8.330 | 8.459 | 8.459 | 65,932 |
| 2024-05-02 | 9.060 | 9.140 | 7.830 | 8.410 | 8.410 | 234,771 |
| 2024-05-01 | 12.789 | 13.000 | 12.581 | 12.990 | 12.990 | 5,262 |
| 2024-04-30 | 12.666 | 12.850 | 12.664 | 12.801 | 12.801 | 3,545 |
| 2024-04-29 | 13.042 | 13.230 | 12.940 | 13.000 | 13.000 | 12,293 |
| 2024-04-26 | 12.580 | 13.035 | 12.530 | 12.991 | 12.991 | 3,631 |
| 2024-04-25 | 12.580 | 12.580 | 12.125 | 12.370 | 12.370 | 6,383 |
| 2024-04-24 | 13.000 | 13.280 | 12.585 | 12.640 | 12.640 | 7,427 |
| 2024-04-23 | 12.540 | 13.260 | 12.460 | 12.951 | 12.951 | 15,466 |
| 2024-04-22 | 13.000 | 13.000 | 11.960 | 12.625 | 12.625 | 4,512 |
| 2024-04-19 | 12.242 | 12.505 | 12.150 | 12.279 | 12.279 | 2,341 |
| 2024-04-18 | 12.480 | 12.780 | 12.400 | 12.480 | 12.480 | 2,734 |
| 2024-04-17 | 12.690 | 12.815 | 12.480 | 12.680 | 12.680 | 2,209 |
| 2024-04-16 | 12.980 | 13.050 | 12.560 | 12.785 | 12.785 | 6,669 |
| 2024-04-15 | 13.610 | 13.661 | 13.172 | 13.223 | 13.223 | 7,196 |
| 2024-04-12 | 13.740 | 13.740 | 13.432 | 13.600 | 13.600 | 2,319 |
| 2024-04-11 | 13.850 | 14.030 | 13.660 | 13.860 | 13.860 | 10,506 |
| 2024-04-10 | 13.422 | 13.820 | 13.360 | 13.590 | 13.590 | 16,757 |
| 2024-04-09 | 13.660 | 13.920 | 13.620 | 13.800 | 13.800 | 24,799 |
| 2024-04-08 | 12.740 | 13.600 | 12.740 | 13.420 | 13.420 | 67,162 |
| 2024-04-05 | 12.500 | 12.590 | 12.343 | 12.479 | 12.479 | 33,632 |
| 2024-04-04 | 12.920 | 12.920 | 12.759 | 12.880 | 12.880 | 1,199 |
| 2024-04-03 | 12.750 | 12.870 | 12.661 | 12.661 | 12.661 | 6,066 |
| 2024-04-02 | 12.670 | 12.972 | 12.630 | 12.879 | 12.879 | 4,813 |
| 2024-03-28 | 12.716 | 13.084 | 12.550 | 12.850 | 12.850 | 20,292 |
| 2024-03-27 | 12.798 | 12.840 | 12.480 | 12.640 | 12.640 | 6,966 |
| 2024-03-26 | 12.940 | 12.960 | 12.735 | 12.760 | 12.760 | 1,745 |
| 2024-03-25 | 12.790 | 12.970 | 12.740 | 12.790 | 12.790 | 5,145 |
| 2024-03-22 | 12.814 | 13.099 | 12.550 | 12.750 | 12.750 | 3,716 |
| 2024-03-21 | 13.430 | 13.469 | 12.900 | 12.900 | 12.900 | 10,633 |
| 2024-03-20 | 12.680 | 13.195 | 12.610 | 13.195 | 13.195 | 10,675 |
| 2024-03-19 | 12.550 | 12.810 | 12.390 | 12.665 | 12.665 | 9,141 |
| 2024-03-18 | 12.700 | 12.800 | 12.520 | 12.800 | 12.800 | 20,163 |
| 2024-03-15 | 12.800 | 12.820 | 12.510 | 12.595 | 12.595 | 6,241 |
| 2024-03-14 | 13.042 | 13.140 | 12.590 | 12.615 | 12.615 | 19,743 |
| 2024-03-13 | 13.487 | 13.650 | 13.220 | 13.310 | 13.310 | 13,525 |
| 2024-03-12 | 14.030 | 14.240 | 13.770 | 13.869 | 13.869 | 7,488 |
| 2024-03-11 | 13.840 | 14.200 | 13.762 | 14.140 | 14.140 | 22,421 |
| 2024-03-08 | 13.698 | 14.166 | 13.660 | 13.699 | 13.699 | 23,272 |
| 2024-03-07 | 13.280 | 13.630 | 13.280 | 13.550 | 13.550 | 4,952 |
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.