Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 10.345 | 10.720 | 9.840 | 9.840 | 9.840 | 2,451 |
| 2022-12-12 | 9.495 | 9.535 | 9.495 | 9.535 | 9.535 | 139 |
| 2022-12-09 | 9.675 | 10.000 | 9.675 | 9.940 | 9.940 | 764 |
| 2022-12-08 | 9.708 | 9.960 | 9.708 | 9.792 | 9.792 | 1,107 |
| 2022-12-07 | 9.661 | 9.735 | 9.661 | 9.735 | 9.735 | 530 |
| 2022-12-06 | 9.255 | 9.305 | 9.255 | 9.305 | 9.305 | 120 |
| 2022-12-05 | 9.865 | 9.930 | 9.852 | 9.852 | 9.852 | 483 |
| 2022-12-02 | 9.870 | 10.332 | 9.785 | 10.331 | 10.331 | 6,845 |
| 2022-12-01 | 9.740 | 10.243 | 9.740 | 10.135 | 10.135 | 1,600 |
| 2022-11-30 | 8.880 | 9.545 | 8.880 | 9.545 | 9.545 | 367 |
| 2022-11-29 | 8.835 | 8.899 | 8.608 | 8.610 | 8.610 | 3,473 |
| 2022-11-28 | 8.440 | 8.887 | 8.420 | 8.420 | 8.420 | 623 |
| 2022-11-25 | 8.470 | 8.660 | 8.470 | 8.570 | 8.570 | 39 |
| 2022-11-23 | 8.390 | 8.565 | 8.390 | 8.522 | 8.522 | 665 |
| 2022-11-22 | 8.295 | 8.350 | 8.085 | 8.350 | 8.350 | 2,381 |
| 2022-11-21 | 8.670 | 8.670 | 8.212 | 8.345 | 8.345 | 9,377 |
| 2022-11-18 | 9.220 | 9.220 | 8.582 | 8.750 | 8.750 | 3,537 |
| 2022-11-17 | 9.420 | 9.420 | 8.970 | 9.190 | 9.190 | 1,209 |
| 2022-11-16 | 10.360 | 10.440 | 9.750 | 9.750 | 9.750 | 5,893 |
| 2022-11-15 | 10.022 | 10.840 | 10.022 | 10.670 | 10.670 | 5,668 |
| 2022-11-14 | 9.875 | 9.875 | 9.380 | 9.620 | 9.620 | 1,507 |
| 2022-11-11 | 9.760 | 10.105 | 9.385 | 9.922 | 9.922 | 5,177 |
| 2022-11-10 | 8.700 | 9.450 | 8.700 | 9.395 | 9.395 | 1,155 |
| 2022-11-09 | 8.230 | 8.365 | 7.990 | 7.990 | 7.990 | 2,506 |
| 2022-11-08 | 8.610 | 8.610 | 8.082 | 8.450 | 8.450 | 6,050 |
| 2022-11-07 | 8.740 | 8.765 | 8.700 | 8.700 | 8.700 | 32 |
| 2022-11-04 | 8.523 | 8.785 | 8.412 | 8.420 | 8.420 | 393 |
| 2022-11-03 | 8.240 | 9.040 | 8.240 | 8.792 | 8.792 | 15,306 |
| 2022-11-02 | 8.320 | 8.520 | 8.085 | 8.260 | 8.260 | 4,070 |
| 2022-11-01 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 804 |
| 2022-10-31 | 8.530 | 8.530 | 8.370 | 8.520 | 8.520 | 1,984 |
| 2022-10-28 | 8.326 | 8.390 | 8.205 | 8.390 | 8.390 | 2,608 |
| 2022-10-27 | 8.857 | 8.857 | 8.611 | 8.620 | 8.620 | 1,405 |
| 2022-10-26 | 8.645 | 9.025 | 8.485 | 8.485 | 8.485 | 4,627 |
| 2022-10-25 | 8.250 | 8.725 | 8.250 | 8.710 | 8.710 | 1,261 |
| 2022-10-24 | 8.310 | 8.310 | 7.920 | 8.000 | 8.000 | 90 |
| 2022-10-21 | 7.932 | 8.135 | 7.932 | 8.128 | 8.128 | 3,533 |
| 2022-10-20 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1 |
| 2022-10-19 | 8.220 | 8.220 | 7.789 | 7.828 | 7.828 | 312 |
| 2022-10-18 | 8.485 | 8.538 | 8.305 | 8.482 | 8.482 | 532 |
| 2022-10-17 | 7.990 | 8.160 | 7.980 | 8.160 | 8.160 | 1,631 |
| 2022-10-14 | 8.180 | 8.180 | 7.560 | 7.560 | 7.560 | 918 |
| 2022-10-13 | 7.355 | 7.930 | 7.320 | 7.860 | 7.860 | 425 |
| 2022-10-12 | 7.715 | 7.870 | 7.632 | 7.870 | 7.870 | 956 |
| 2022-10-11 | 7.935 | 8.090 | 7.505 | 7.942 | 7.942 | 1,138 |
| 2022-10-10 | 8.660 | 8.660 | 8.025 | 8.160 | 8.160 | 5,777 |
| 2022-10-07 | 9.060 | 9.060 | 8.538 | 8.652 | 8.652 | 1,264 |
| 2022-10-06 | 9.560 | 9.630 | 9.438 | 9.478 | 9.478 | 438 |
| 2022-10-05 | 9.238 | 9.260 | 8.965 | 9.225 | 9.225 | 4,488 |
| 2022-10-04 | 9.345 | 9.582 | 9.255 | 9.384 | 9.384 | 11,482 |
| 2022-10-03 | 9.200 | 9.200 | 8.720 | 8.735 | 8.735 | 13 |
| 2022-09-30 | 9.345 | 9.502 | 9.345 | 9.388 | 9.388 | 2,749 |
| 2022-09-29 | 8.780 | 8.900 | 8.704 | 8.900 | 8.900 | 273 |
| 2022-09-28 | 8.600 | 8.880 | 8.600 | 8.760 | 8.760 | 3,161 |
| 2022-09-27 | 8.480 | 8.625 | 8.388 | 8.415 | 8.415 | 1,511 |
| 2022-09-26 | 8.400 | 8.615 | 8.301 | 8.301 | 8.301 | 1,650 |
| 2022-09-23 | 8.240 | 8.460 | 8.136 | 8.268 | 8.268 | 2,774 |
| 2022-09-22 | 8.768 | 8.768 | 8.420 | 8.445 | 8.445 | 118 |
| 2022-09-21 | 8.960 | 9.090 | 8.960 | 8.992 | 8.992 | 212 |
| 2022-09-20 | 9.190 | 9.190 | 9.010 | 9.010 | 9.010 | 97 |
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.