Fastly Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	13.902	13.902	13.380	13.507	13.507	9,920
2024-03-05	13.853	14.050	13.360	13.465	13.465	30,069
2024-03-04	14.120	14.712	13.950	14.185	14.185	13,941
2024-03-01	14.200	14.350	13.932	14.040	14.040	5,998
2024-02-29	14.382	14.490	14.080	14.410	14.410	6,075
2024-02-28	14.000	14.500	13.925	14.300	14.300	8,768
2024-02-27	14.220	14.620	14.210	14.552	14.552	8,777
2024-02-26	13.950	14.490	13.880	14.230	14.230	13,524
2024-02-23	14.647	14.758	14.262	14.342	14.342	26,021
2024-02-22	14.680	14.760	14.435	14.591	14.591	23,202
2024-02-21	14.790	15.040	14.380	14.501	14.501	19,479
2024-02-20	15.800	15.800	14.800	14.929	14.929	32,329
2024-02-16	16.610	16.610	15.421	15.575	15.575	46,418
2024-02-15	19.050	19.050	16.275	16.510	16.510	144,184
2024-02-14	23.428	23.620	22.700	23.240	23.240	13,439
2024-02-13	23.000	23.900	22.580	23.160	23.160	26,686
2024-02-12	24.140	25.861	24.100	25.230	25.230	25,748
2024-02-09	24.190	24.950	23.790	24.630	24.630	19,302
2024-02-08	21.970	23.780	21.940	23.520	23.520	10,449
2024-02-07	21.490	21.790	21.260	21.670	21.670	2,931
2024-02-06	22.000	22.010	21.350	21.639	21.639	3,398
2024-02-05	22.480	22.498	21.660	22.060	22.060	3,477
2024-02-02	20.550	22.648	20.270	22.648	22.648	7,422
2024-02-01	20.360	20.682	20.120	20.660	20.660	6,196
2024-01-31	21.100	21.100	19.920	20.170	20.170	15,757
2024-01-30	20.851	21.370	20.650	20.930	20.930	5,767
2024-01-29	20.660	21.139	20.550	20.910	20.910	6,103
2024-01-26	20.691	20.960	20.510	20.910	20.910	4,428
2024-01-25	20.920	21.020	20.520	20.520	20.520	6,666
2024-01-24	21.070	21.680	20.880	20.980	20.980	13,782
2024-01-23	20.555	20.819	20.280	20.549	20.549	11,253
2024-01-22	19.740	21.080	19.470	20.160	20.160	53,521
2024-01-19	18.100	18.510	17.720	18.510	18.510	9,963
2024-01-18	18.160	18.160	17.250	17.250	17.250	8,186
2024-01-17	17.240	17.710	16.950	17.411	17.411	12,250
2024-01-16	17.290	17.800	17.190	17.550	17.550	4,251
2024-01-12	17.860	18.298	17.570	17.920	17.920	14,488
2024-01-11	17.660	17.726	16.960	17.410	17.410	6,063
2024-01-10	17.520	17.750	17.150	17.730	17.730	4,909
2024-01-09	18.130	18.295	17.438	17.882	17.882	4,834
2024-01-08	16.320	18.080	16.320	18.080	18.080	6,389
2024-01-05	16.439	16.670	16.399	16.399	16.399	1,670
2024-01-04	16.244	16.415	16.022	16.415	16.415	6,395
2024-01-03	17.000	17.260	16.590	16.590	16.590	23,218
2024-01-02	17.410	17.845	17.241	17.561	17.561	11,733
2023-12-29	18.262	18.580	17.701	17.910	17.910	10,479
2023-12-28	18.550	18.720	18.441	18.471	18.471	8,508
2023-12-27	19.018	19.200	18.591	18.630	18.630	3,888
2023-12-22	18.210	18.470	18.110	18.382	18.382	2,361
2023-12-21	18.290	18.515	18.059	18.200	18.200	15,103
2023-12-20	18.850	18.940	18.570	18.711	18.711	9,021
2023-12-19	18.780	19.549	18.100	18.860	18.860	25,258
2023-12-18	18.427	18.990	18.380	18.760	18.760	12,338
2023-12-15	18.872	19.330	18.581	18.631	18.631	14,985
2023-12-14	18.490	19.360	18.425	18.470	18.470	28,655
2023-12-13	17.050	17.369	16.754	17.285	17.285	14,464
2023-12-12	16.960	17.240	16.790	16.890	16.890	24,523
2023-12-11	17.068	17.520	17.010	17.300	17.300	8,139
2023-12-08	16.573	17.310	16.510	17.310	17.310	6,020
2023-12-07	16.651	17.090	16.500	17.000	17.000	7,934

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.