Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	23.076	23.312	22.795	22.900	22.900	4,791
2023-09-11	23.080	23.688	23.080	23.133	23.133	4,293
2023-09-08	23.555	23.650	22.732	23.075	23.075	15,681
2023-09-07	23.161	23.535	22.963	23.339	23.339	9,003
2023-09-06	23.880	24.041	23.352	23.660	23.660	8,819
2023-09-05	23.799	24.048	23.624	24.048	24.048	10,885
2023-09-01	24.110	24.225	23.681	24.120	24.120	6,768
2023-08-31	23.500	24.166	23.481	23.715	23.715	8,355
2023-08-30	23.049	23.215	22.623	23.052	23.052	3,555
2023-08-29	21.931	23.595	21.811	23.012	23.012	30,908
2023-08-25	20.270	21.878	20.270	21.878	21.878	31,477
2023-08-24	21.388	21.398	19.981	20.582	20.582	219,259
2023-08-23	19.270	20.942	19.270	20.928	20.928	35,989
2023-08-22	19.200	19.490	19.012	19.080	19.080	6,390
2023-08-21	19.445	19.525	18.471	18.721	18.721	8,588
2023-08-18	18.712	19.798	18.590	19.290	19.290	16,972
2023-08-17	19.248	19.248	18.765	19.138	19.138	12,866
2023-08-16	18.450	19.025	18.296	19.021	19.021	16,444
2023-08-15	18.750	19.370	18.745	19.200	19.200	11,119
2023-08-14	19.076	19.319	19.076	19.258	19.258	3,135
2023-08-11	19.020	19.749	18.853	19.650	19.650	48,308
2023-08-10	20.690	20.869	19.282	19.382	19.382	5,287
2023-08-09	21.108	21.449	20.480	20.632	20.632	70,168
2023-08-08	20.385	21.329	19.771	21.249	21.249	41,127
2023-08-07	21.056	21.100	19.433	20.279	20.279	78,277
2023-08-04	20.546	21.131	20.271	21.078	21.078	44,726
2023-08-03	18.460	20.302	18.001	20.022	20.022	46,954
2023-08-02	17.255	17.257	16.298	16.570	16.570	4,731
2023-08-01	18.140	18.259	17.880	18.251	18.251	2,620
2023-07-31	17.838	18.450	17.838	18.450	18.450	4,239
2023-07-28	17.470	17.782	17.461	17.692	17.692	1,841
2023-07-27	18.025	18.025	17.140	17.140	17.140	2,238
2023-07-26	17.180	17.480	17.125	17.260	17.260	219
2023-07-25	17.640	17.752	17.390	17.460	17.460	2,924
2023-07-24	17.350	17.430	17.100	17.418	17.418	5,067
2023-07-21	17.865	17.991	17.191	17.420	17.420	3,520
2023-07-20	18.824	19.015	17.649	17.839	17.839	8,317
2023-07-19	19.200	19.939	19.050	19.278	19.278	25,926
2023-07-18	17.870	18.650	17.870	18.650	18.650	6,207
2023-07-17	17.411	18.260	17.402	18.160	18.160	16,984
2023-07-14	18.170	18.745	17.750	17.758	17.758	11,581
2023-07-13	17.660	18.200	17.628	18.140	18.140	3,894
2023-07-12	17.855	17.890	17.081	17.159	17.159	3,551
2023-07-11	17.010	17.465	17.010	17.275	17.275	8,191
2023-07-10	15.785	16.850	15.785	16.762	16.762	4,302
2023-07-07	15.740	15.898	15.660	15.800	15.800	2,218
2023-07-06	15.630	15.630	14.939	15.210	15.210	5,978
2023-07-05	15.720	15.952	15.640	15.914	15.914	2,873
2023-07-03	15.935	16.005	15.752	15.993	15.993	1,855
2023-06-30	16.101	16.165	15.949	15.949	15.949	4,146
2023-06-29	15.730	15.946	15.605	15.700	15.700	5,040
2023-06-28	15.335	15.668	15.335	15.425	15.425	1,292
2023-06-27	15.310	15.451	14.950	15.448	15.448	2,075
2023-06-26	15.495	15.970	15.181	15.289	15.289	6,208
2023-06-23	16.020	16.090	15.257	15.720	15.720	4,583
2023-06-22	15.735	16.111	15.600	15.940	15.940	1,384
2023-06-21	16.300	16.300	15.685	15.788	15.788	5,622
2023-06-20	17.142	17.143	16.045	16.672	16.672	9,552
2023-06-16	17.701	17.701	16.925	17.005	17.005	4,689
2023-06-15	17.471	17.895	17.450	17.797	17.797	4,823

← NewerPage 14 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.