Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	9.535	9.535	9.220	9.380	9.380	802
2022-09-15	9.550	10.120	9.550	9.920	9.920	285
2022-09-14	9.540	9.750	9.240	9.750	9.750	1,163
2022-09-13	9.660	9.660	9.530	9.530	9.530	792
2022-09-12	9.930	10.498	9.930	10.285	10.285	844
2022-09-09	9.300	9.660	9.300	9.660	9.660	909
2022-09-08	9.080	9.080	8.910	8.968	8.968	102
2022-09-07	8.984	8.984	8.825	8.915	8.915	2,148
2022-09-06	8.440	9.250	8.325	9.110	9.110	5,842
2022-09-02	8.990	8.990	8.500	8.505	8.505	3,623
2022-09-01	9.075	9.075	8.575	8.620	8.620	4,354
2022-08-31	9.740	9.740	9.330	9.355	9.355	289
2022-08-30	9.320	9.550	9.270	9.330	9.330	1,067
2022-08-26	9.650	9.870	9.145	9.280	9.280	1,577
2022-08-25	9.720	9.838	9.670	9.680	9.680	2,215
2022-08-24	9.570	9.810	9.570	9.680	9.680	722
2022-08-23	9.800	10.009	9.705	9.705	9.705	727
2022-08-22	10.090	10.300	9.780	9.780	9.780	3,294
2022-08-19	10.750	10.750	10.265	10.380	10.380	5,268
2022-08-18	11.140	11.140	10.915	11.058	11.058	805
2022-08-17	11.590	11.590	11.165	11.360	11.360	1,903
2022-08-16	11.932	11.939	11.410	11.939	11.939	6,744
2022-08-15	12.000	12.360	12.000	12.015	12.015	652
2022-08-12	11.750	12.070	11.750	12.070	12.070	856
2022-08-11	12.050	12.660	11.758	11.758	11.758	2,887
2022-08-10	11.880	11.938	11.708	11.875	11.875	993
2022-08-09	11.735	11.735	11.182	11.260	11.260	5,371
2022-08-08	11.400	12.682	11.400	12.268	12.268	6,437
2022-08-05	11.330	11.520	11.140	11.188	11.188	2,390
2022-08-04	12.612	12.890	11.605	11.610	11.610	5,019
2022-08-03	12.750	13.210	12.555	13.112	13.112	1,877
2022-08-02	11.941	12.600	11.850	12.600	12.600	687
2022-08-01	10.935	11.569	10.895	11.358	11.358	1,593
2022-07-29	11.300	11.408	11.250	11.250	11.250	6,514
2022-07-28	11.475	11.475	10.830	11.240	11.240	2,226
2022-07-27	11.040	11.040	10.740	10.740	10.740	1,399
2022-07-26	10.950	10.950	10.537	10.750	10.750	1,551
2022-07-25	11.350	11.405	11.080	11.405	11.405	2,657
2022-07-22	12.745	12.745	11.450	11.450	11.450	3,811
2022-07-21	12.548	12.888	12.140	12.440	12.440	1,594
2022-07-20	11.530	12.380	11.530	12.100	12.100	360
2022-07-19	11.840	11.875	11.215	11.500	11.500	9,586
2022-07-18	12.020	12.580	12.020	12.332	12.332	548
2022-07-15	11.560	11.650	11.410	11.650	11.650	43
2022-07-14	11.540	11.540	11.060	11.060	11.060	3,232
2022-07-13	11.505	11.650	11.440	11.590	11.590	159
2022-07-12	11.680	12.040	11.460	11.720	11.720	708
2022-07-11	12.510	12.510	11.420	11.790	11.790	8,664
2022-07-08	13.710	14.335	13.528	13.590	13.590	1,212
2022-07-07	12.750	14.140	12.750	14.030	14.030	9,441
2022-07-06	13.075	13.200	12.750	12.750	12.750	3,236
2022-07-05	11.840	12.523	11.660	12.523	12.523	789
2022-07-01	12.150	12.190	11.905	11.905	11.905	382
2022-06-30	11.750	11.750	11.030	11.660	11.660	1,498
2022-06-29	12.090	12.090	11.780	11.780	11.780	3,734
2022-06-28	13.070	13.258	12.210	12.210	12.210	3,443
2022-06-27	13.458	13.458	12.820	13.140	13.140	673
2022-06-24	12.970	13.540	12.970	13.080	13.080	652
2022-06-23	12.095	12.668	12.095	12.210	12.210	2,811
2022-06-22	11.150	12.152	11.150	11.838	11.838	1,556

← NewerPage 18 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.