Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.780	14.738	13.761	14.732	14.732	32,666
2023-03-14	14.130	14.238	13.650	13.708	13.708	10,283
2023-03-13	13.248	13.720	12.900	13.568	13.568	20,606
2023-03-10	14.012	14.054	12.972	13.030	13.030	8,517
2023-03-09	15.290	15.489	14.105	14.138	14.138	15,016
2023-03-08	15.100	15.258	14.912	14.985	14.985	3,623
2023-03-07	14.895	15.597	14.822	15.445	15.445	18,644
2023-03-06	15.190	15.560	14.850	15.238	15.238	47,333
2023-03-03	13.755	14.710	13.755	14.688	14.688	46,210
2023-03-02	13.335	13.540	13.262	13.512	13.512	4,776
2023-03-01	13.752	14.099	13.460	13.509	13.509	5,927
2023-02-28	13.772	14.108	13.763	13.919	13.919	9,237
2023-02-27	13.584	13.898	13.371	13.891	13.891	37,362
2023-02-24	14.032	14.250	13.830	13.970	13.970	8,381
2023-02-23	15.065	15.110	13.960	14.405	14.405	18,186
2023-02-22	14.515	14.810	14.175	14.765	14.765	12,539
2023-02-21	15.555	15.810	14.155	14.185	14.185	17,190
2023-02-17	16.000	16.230	15.490	15.600	15.600	66,657
2023-02-16	13.883	17.110	13.725	17.022	17.022	76,353
2023-02-15	13.708	14.185	13.431	14.182	14.182	32,336
2023-02-14	12.240	13.395	12.205	12.968	12.968	76,989
2023-02-13	11.060	13.075	10.765	12.400	12.400	144,833
2023-02-10	10.018	10.035	9.742	9.760	9.760	37,702
2023-02-09	10.827	10.877	10.445	10.445	10.445	6,008
2023-02-08	11.137	11.395	10.947	10.947	10.947	7,464
2023-02-07	10.700	11.235	10.638	11.235	11.235	4,035
2023-02-06	11.042	11.303	10.922	10.922	10.922	6,570
2023-02-03	11.305	12.015	11.305	11.670	11.670	16,391
2023-02-02	11.360	12.220	11.360	12.210	12.210	28,021
2023-02-01	10.439	10.439	10.189	10.330	10.330	5,311
2023-01-31	10.200	10.322	10.200	10.322	10.322	400
2023-01-30	10.285	10.385	10.110	10.330	10.330	604
2023-01-27	10.472	10.472	10.250	10.380	10.380	2,474
2023-01-26	10.440	10.440	9.900	10.170	10.170	495
2023-01-25	9.805	9.905	9.555	9.905	9.905	4,987
2023-01-24	10.450	10.888	10.408	10.430	10.430	5,219
2023-01-23	10.160	10.655	10.160	10.600	10.600	5,049
2023-01-20	9.960	10.278	9.926	10.275	10.275	1,704
2023-01-19	9.992	10.230	9.692	9.765	9.765	1,965
2023-01-18	10.331	10.680	10.225	10.300	10.300	3,223
2023-01-17	9.905	10.102	9.831	10.102	10.102	5,317
2023-01-13	9.525	9.732	9.525	9.637	9.637	524
2023-01-12	9.272	9.300	9.272	9.290	9.290	518
2023-01-11	9.000	9.388	9.000	9.278	9.278	4,872
2023-01-10	8.800	9.000	8.781	9.000	9.000	501
2023-01-09	8.768	9.195	8.670	9.058	9.058	9,189
2023-01-05	8.245	8.245	8.015	8.178	8.178	847
2023-01-04	8.495	8.582	8.488	8.582	8.582	862
2023-01-03	8.500	8.525	7.985	7.985	7.985	9,536
2022-12-30	8.095	8.112	8.060	8.060	8.060	366
2022-12-29	7.809	8.166	7.809	7.878	7.878	17,870
2022-12-28	7.310	7.405	7.185	7.352	7.352	11,801
2022-12-23	7.932	8.060	7.810	8.012	8.012	30,538
2022-12-22	8.075	8.078	7.735	7.770	7.770	679
2022-12-21	8.705	8.705	8.595	8.595	8.595	600
2022-12-20	8.419	8.675	8.419	8.450	8.450	288
2022-12-19	8.735	8.735	8.735	8.735	8.735	111
2022-12-16	8.905	8.905	8.785	8.785	8.785	1,679
2022-12-15	9.110	9.125	8.940	8.940	8.940	952
2022-12-14	9.605	9.605	9.375	9.375	9.375	177

← NewerPage 16 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.