Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	11.180	11.930	11.180	11.930	11.930	3,530
2022-06-17	10.637	10.900	10.545	10.850	10.850	2,625
2022-06-16	10.540	10.574	10.135	10.400	10.400	10,709
2022-06-15	10.483	10.855	10.483	10.702	10.702	2,004
2022-06-14	10.450	10.545	10.105	10.170	10.170	2,934
2022-06-13	10.957	11.135	10.290	10.460	10.460	26,621
2022-06-10	12.055	12.110	11.360	11.380	11.380	2,580
2022-06-09	12.800	13.085	12.650	12.690	12.690	735
2022-06-08	12.880	13.550	12.700	13.510	13.510	2,405
2022-06-07	12.130	12.565	12.130	12.360	12.360	1,483
2022-06-06	12.350	12.750	12.130	12.232	12.232	3,447
2022-06-01	13.050	13.430	12.625	12.665	12.665	7,720
2022-05-31	13.190	13.410	12.860	13.250	13.250	18,656
2022-05-27	12.430	13.212	12.430	13.175	13.175	19,990
2022-05-26	11.225	12.800	11.090	12.680	12.680	3,306
2022-05-25	10.710	11.120	10.710	11.101	11.101	563
2022-05-24	11.690	11.690	10.685	10.810	10.810	2,742
2022-05-23	11.800	11.950	11.375	11.755	11.755	4,755
2022-05-20	11.940	12.430	11.525	11.660	11.660	1,817
2022-05-19	11.090	12.385	11.050	12.385	12.385	5,556
2022-05-18	11.690	11.920	11.136	11.205	11.205	3,471
2022-05-17	11.970	12.340	11.280	11.785	11.785	3,476
2022-05-16	12.060	12.510	11.700	11.850	11.850	1,242
2022-05-13	11.070	12.320	11.050	11.960	11.960	6,360
2022-05-12	9.762	10.860	9.505	10.478	10.478	3,198
2022-05-11	11.000	11.093	10.092	10.130	10.130	2,255
2022-05-10	11.990	12.080	10.500	11.308	11.308	1,822
2022-05-09	12.826	12.900	11.635	11.680	11.680	1,992
2022-05-06	13.471	13.680	12.650	13.210	13.210	4,253
2022-05-05	14.350	14.930	13.540	13.540	13.540	4,926
2022-05-04	16.040	16.040	15.050	15.599	15.599	1,860
2022-05-03	16.460	16.880	16.460	16.880	16.880	10
2022-04-29	17.440	17.440	16.340	16.340	16.340	52
2022-04-28	15.860	16.390	15.750	16.390	16.390	762
2022-04-27	16.855	16.950	15.988	15.988	15.988	624
2022-04-26	17.360	17.360	16.472	16.522	16.522	3,620
2022-04-25	17.020	17.810	16.975	17.810	17.810	408
2022-04-22	17.420	17.580	16.565	16.590	16.590	2,361
2022-04-21	18.150	18.600	17.250	17.460	17.460	2,424
2022-04-20	19.302	19.500	17.740	17.782	17.782	2,244
2022-04-19	19.060	19.850	19.060	19.700	19.700	488
2022-04-14	18.950	20.001	18.950	19.430	19.430	1,349
2022-04-13	18.320	19.320	18.320	19.070	19.070	9,046
2022-04-12	19.200	19.200	18.480	18.770	18.770	1,053
2022-04-11	17.610	18.790	17.280	18.790	18.790	994
2022-04-08	17.530	18.760	17.530	18.555	18.555	9,101
2022-04-07	17.680	18.060	16.992	16.992	16.992	2,170
2022-04-06	18.000	18.010	17.115	17.270	17.270	3,791
2022-04-05	19.265	19.265	18.205	18.205	18.205	2,080
2022-04-04	18.985	19.595	18.790	19.350	19.350	5,119
2022-04-01	18.080	18.950	18.080	18.490	18.490	5,141
2022-03-31	17.800	17.980	17.495	17.690	17.690	288
2022-03-30	18.160	18.730	18.050	18.300	18.300	205
2022-03-29	17.680	18.575	17.670	18.545	18.545	1,824
2022-03-28	16.660	17.561	16.660	17.190	17.190	1,413
2022-03-25	17.640	17.680	16.685	16.810	16.810	296
2022-03-24	17.500	17.500	16.770	17.500	17.500	814
2022-03-23	17.090	17.710	16.885	17.210	17.210	352
2022-03-22	16.530	17.350	16.530	17.160	17.160	980
2022-03-21	16.895	16.940	16.390	16.600	16.600	965

← NewerPage 19 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.