Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	16.320	17.195	16.150	16.940	16.940	4,757
2022-03-17	15.130	16.270	15.130	16.270	16.270	5,456
2022-03-16	14.020	15.370	13.830	15.260	15.260	17,872
2022-03-15	13.040	13.870	13.040	13.530	13.530	1,370
2022-03-14	13.920	14.350	13.340	13.430	13.430	9,421
2022-03-11	14.770	14.970	14.140	14.150	14.150	9,445
2022-03-10	15.390	15.390	14.445	14.788	14.788	3,794
2022-03-09	15.210	15.630	15.210	15.470	15.470	1,448
2022-03-08	14.750	15.330	14.310	15.140	15.140	1,620
2022-03-07	15.480	15.570	14.952	15.295	15.295	960
2022-03-04	16.733	17.030	15.535	15.540	15.540	1,727
2022-03-03	18.100	18.100	16.690	16.690	16.690	2,040
2022-03-02	18.000	18.200	17.248	17.820	17.820	970
2022-03-01	18.770	18.880	18.190	18.190	18.190	1,478
2022-02-28	18.330	18.844	17.200	18.740	18.740	6,694
2022-02-25	18.930	18.930	17.370	17.780	17.780	4,996
2022-02-24	16.640	18.135	16.470	18.060	18.060	17,885
2022-02-23	18.855	19.105	17.806	17.910	17.910	5,142
2022-02-22	18.315	19.000	18.036	18.586	18.586	6,314
2022-02-18	20.010	20.010	18.550	19.235	19.235	22,265
2022-02-17	20.250	21.270	19.500	19.595	19.595	31,385
2022-02-16	28.502	28.820	27.940	28.090	28.090	1,702
2022-02-15	28.700	29.430	28.700	29.340	29.340	6,889
2022-02-14	27.670	28.640	27.670	28.410	28.410	2,708
2022-02-11	28.597	29.684	28.005	28.050	28.050	194
2022-02-10	28.440	29.970	28.120	28.990	28.990	1,579
2022-02-09	27.900	29.150	27.880	29.048	29.048	664
2022-02-08	26.510	27.420	26.510	27.410	27.410	172
2022-02-07	26.730	28.140	26.730	27.200	27.200	1,484
2022-02-04	26.110	26.800	25.270	26.800	26.800	1,652
2022-02-03	26.040	26.740	25.830	25.960	25.960	324
2022-02-02	29.030	29.240	26.900	27.280	27.280	1,448
2022-02-01	29.300	29.362	28.105	29.180	29.180	2,248
2022-01-31	24.630	28.242	24.630	28.210	28.210	631
2022-01-28	24.840	24.910	23.608	24.580	24.580	952
2022-01-27	26.130	26.480	24.681	24.850	24.850	3,054
2022-01-26	27.550	28.100	27.060	27.640	27.640	1,804
2022-01-25	26.940	27.520	26.300	26.380	26.380	979
2022-01-24	26.275	27.230	24.840	27.178	27.178	6,813
2022-01-21	29.170	29.860	28.630	29.070	29.070	1,993
2022-01-20	30.210	31.580	30.210	30.986	30.986	667
2022-01-19	30.120	30.620	29.810	30.400	30.400	2,190
2022-01-18	30.502	31.230	30.005	30.070	30.070	2,059
2022-01-14	31.400	31.600	30.150	30.820	30.820	4,213
2022-01-13	33.240	33.240	31.990	32.230	32.230	245
2022-01-12	34.122	34.650	33.092	34.080	34.080	1,672
2022-01-11	33.140	34.960	33.140	34.690	34.690	1,566
2022-01-10	32.490	33.020	31.470	32.990	32.990	1,423
2022-01-07	31.610	33.890	31.610	33.600	33.600	2,570
2022-01-06	32.010	32.596	30.820	32.400	32.400	1,693
2022-01-05	34.160	34.330	32.610	32.610	32.610	3,339
2022-01-04	36.150	36.200	33.350	33.568	33.568	2,839
2021-12-31	36.970	37.410	36.290	36.290	36.290	283
2021-12-30	35.020	37.925	35.020	37.914	37.914	1,199
2021-12-29	35.850	35.850	34.970	35.020	35.020	341
2021-12-23	38.950	39.490	38.600	39.490	39.490	160
2021-12-22	39.930	40.545	39.590	39.590	39.590	2,383
2021-12-21	38.420	40.232	38.420	40.232	40.232	4,195
2021-12-20	39.010	40.090	38.361	38.610	38.610	2,040
2021-12-17	38.460	40.580	37.500	40.432	40.432	2,501

← NewerPage 20 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.