Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.671	18.219	17.540	17.755	17.755	8,612
2023-06-13	16.988	17.841	16.988	17.625	17.625	21,673
2023-06-12	16.646	16.826	16.570	16.605	16.605	2,958
2023-06-09	17.110	17.569	16.500	16.661	16.661	6,080
2023-06-08	16.300	16.772	16.260	16.772	16.772	1,270
2023-06-07	16.945	17.380	16.615	16.615	16.615	2,185
2023-06-06	16.315	17.110	16.315	16.670	16.670	10,406
2023-06-05	16.105	16.630	15.985	16.580	16.580	2,601
2023-06-02	16.810	16.810	16.290	16.391	16.391	3,546
2023-06-01	15.660	16.250	15.520	16.151	16.151	2,718
2023-05-31	16.208	16.208	15.780	15.900	15.900	3,795
2023-05-30	16.060	16.178	15.644	15.809	15.809	5,716
2023-05-26	14.960	15.560	14.960	15.438	15.438	6,977
2023-05-25	15.425	15.425	14.485	14.755	14.755	4,149
2023-05-24	14.090	14.680	13.985	14.680	14.680	6,452
2023-05-23	13.525	15.019	13.525	14.722	14.722	8,306
2023-05-22	13.125	13.662	13.090	13.549	13.549	4,937
2023-05-19	13.220	13.220	12.622	12.775	12.775	8,506
2023-05-18	13.210	13.248	12.918	12.918	12.918	8,746
2023-05-17	12.820	13.275	12.742	13.210	13.210	17,145
2023-05-16	13.352	13.352	12.772	12.772	12.772	2,722
2023-05-15	13.005	13.338	12.955	13.240	13.240	10,571
2023-05-12	13.439	13.439	12.645	12.645	12.645	3,625
2023-05-11	12.798	13.080	12.545	13.080	13.080	6,562
2023-05-10	12.818	13.366	12.812	13.030	13.030	20,150
2023-05-09	12.220	12.450	12.220	12.449	12.449	4,019
2023-05-05	12.140	12.220	11.650	11.650	11.650	17,778
2023-05-04	13.334	13.334	12.181	12.181	12.181	18,554
2023-05-03	13.942	14.049	13.500	13.525	13.525	6,767
2023-05-02	14.510	14.510	14.200	14.260	14.260	41,942
2023-04-28	14.591	14.758	14.161	14.671	14.671	34,745
2023-04-27	15.200	15.200	14.702	14.865	14.865	2,001
2023-04-26	15.480	15.493	15.235	15.248	15.248	16,354
2023-04-25	15.690	15.690	14.950	14.951	14.951	28,179
2023-04-24	16.598	17.110	15.512	15.892	15.892	36,939
2023-04-21	16.198	16.511	16.075	16.501	16.501	13,560
2023-04-20	16.760	17.050	16.355	16.409	16.409	8,016
2023-04-19	16.380	16.575	16.258	16.460	16.460	9,874
2023-04-18	16.340	16.505	16.232	16.440	16.440	14,528
2023-04-17	16.044	16.044	15.607	15.625	15.625	13,638
2023-04-14	16.061	16.500	15.740	15.919	15.919	13,147
2023-04-13	16.880	17.235	16.855	16.896	16.896	11,960
2023-04-12	17.390	17.430	16.721	16.722	16.722	10,775
2023-04-11	16.305	16.953	16.285	16.794	16.794	26,226
2023-04-06	15.399	15.847	15.262	15.789	15.789	19,380
2023-04-05	16.780	16.780	15.389	15.448	15.448	38,145
2023-04-04	16.760	17.238	16.695	17.238	17.238	16,597
2023-04-03	17.350	17.665	16.481	16.481	16.481	22,816
2023-03-31	16.740	18.022	16.740	17.605	17.605	21,632
2023-03-30	16.965	17.119	16.791	16.935	16.935	13,133
2023-03-29	16.412	17.140	16.220	16.318	16.318	16,634
2023-03-28	16.200	16.528	15.985	16.200	16.200	10,908
2023-03-27	16.355	16.515	15.952	16.288	16.288	12,725
2023-03-24	15.775	15.981	15.712	15.915	15.915	3,552
2023-03-23	15.859	16.509	15.565	15.565	15.565	11,852
2023-03-22	15.845	16.378	15.752	15.863	15.863	17,923
2023-03-21	15.478	16.208	15.465	16.172	16.172	40,979
2023-03-20	15.160	15.540	15.121	15.395	15.395	1,811
2023-03-17	16.325	16.325	15.440	15.440	15.440	27,043
2023-03-16	14.778	16.060	14.755	16.022	16.022	19,738

← NewerPage 15 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.