Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	17.640	17.790	17.260	17.330	17.330	6,180
2023-12-05	17.800	17.830	17.118	17.301	17.301	26,670
2023-12-04	17.920	18.300	17.670	18.050	18.050	16,686
2023-12-01	16.560	17.900	16.550	17.830	17.830	36,684
2023-11-30	18.235	18.470	16.495	16.615	16.615	83,464
2023-11-29	18.250	18.789	18.250	18.630	18.630	35,271
2023-11-28	18.185	18.575	17.852	18.160	18.160	19,513
2023-11-27	17.344	17.960	17.303	17.850	17.850	18,660
2023-11-24	17.764	17.820	17.570	17.630	17.630	17,621
2023-11-22	17.700	17.960	17.511	17.895	17.895	37,123
2023-11-21	18.429	18.630	17.380	17.380	17.380	49,072
2023-11-20	17.750	18.928	17.720	18.928	18.928	71,089
2023-11-17	16.400	17.530	16.320	17.490	17.490	18,639
2023-11-16	16.310	16.710	15.348	15.782	15.782	36,382
2023-11-15	17.140	17.710	17.010	17.160	17.160	16,934
2023-11-14	17.098	17.506	16.930	16.990	16.990	3,896
2023-11-13	16.285	16.350	15.920	16.126	16.126	2,957
2023-11-10	16.260	16.532	16.124	16.440	16.440	8,578
2023-11-09	17.040	17.131	16.571	16.572	16.572	12,566
2023-11-08	17.225	17.247	16.840	16.861	16.861	2,458
2023-11-07	16.850	17.730	16.810	17.290	17.290	15,889
2023-11-06	17.590	17.660	16.080	16.080	16.080	14,536
2023-11-03	16.798	17.740	16.798	17.740	17.740	16,203
2023-11-02	17.770	17.802	16.372	16.770	16.770	24,947
2023-11-01	14.504	14.690	14.095	14.230	14.230	6,845
2023-10-31	14.321	14.749	14.170	14.741	14.741	6,198
2023-10-30	14.390	14.400	13.820	14.200	14.200	1,484
2023-10-27	14.538	14.538	13.755	14.061	14.061	4,605
2023-10-26	14.300	14.350	13.680	13.800	13.800	2,144
2023-10-25	14.579	14.748	14.080	14.190	14.190	13,529
2023-10-24	14.565	15.390	14.530	14.908	14.908	12,549
2023-10-23	14.372	14.722	14.213	14.400	14.400	3,046
2023-10-20	14.483	14.889	14.250	14.889	14.889	3,741
2023-10-19	15.170	15.385	15.020	15.160	15.160	2,612
2023-10-18	15.410	15.485	15.080	15.210	15.210	539
2023-10-17	15.750	15.820	15.050	15.630	15.630	1,614
2023-10-16	14.830	15.680	14.600	15.480	15.480	4,630
2023-10-13	16.250	16.250	14.640	14.745	14.745	8,631
2023-10-12	16.395	16.470	15.692	15.710	15.710	2,629
2023-10-11	16.826	16.960	16.190	16.250	16.250	4,215
2023-10-10	16.500	17.250	16.460	16.680	16.680	7,155
2023-10-09	15.780	16.398	15.780	16.360	16.360	5,285
2023-10-06	15.490	16.050	15.490	15.900	15.900	5,443
2023-10-05	17.698	17.750	15.653	15.899	15.899	16,293
2023-10-04	17.940	18.140	17.561	17.951	17.951	6,196
2023-10-03	18.411	18.415	17.740	17.740	17.740	4,800
2023-10-02	19.050	19.478	18.670	18.842	18.842	25,314
2023-09-29	19.180	19.528	18.921	19.139	19.139	8,239
2023-09-28	18.120	19.300	18.120	18.768	18.768	21,397
2023-09-27	18.138	18.188	17.969	17.969	17.969	3,255
2023-09-26	18.000	18.685	17.751	17.781	17.781	7,765
2023-09-25	18.270	18.380	18.156	18.380	18.380	27,133
2023-09-22	18.460	18.633	18.103	18.468	18.468	5,507
2023-09-21	19.160	19.160	18.195	18.422	18.422	9,023
2023-09-20	19.790	20.170	19.598	19.645	19.645	43,394
2023-09-19	19.755	19.790	19.183	19.408	19.408	10,080
2023-09-18	20.400	20.400	19.951	20.248	20.248	4,656
2023-09-15	21.518	21.518	20.485	20.650	20.650	11,698
2023-09-14	22.325	22.590	21.272	21.473	21.473	19,281
2023-09-13	22.710	22.729	21.833	22.030	22.030	9,569

← NewerPage 13 of 21 · 1,245 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.