Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	40.210	41.072	38.705	38.820	38.820	3,150
2021-12-15	39.000	39.270	37.722	38.510	38.510	1,118
2021-12-14	39.690	39.690	38.542	38.960	38.960	1,963
2021-12-13	40.340	41.660	39.000	40.032	40.032	4,156
2021-12-10	41.390	42.310	40.310	40.310	40.310	443
2021-12-09	42.770	43.080	40.910	40.910	40.910	12,412
2021-12-08	39.840	43.732	39.720	43.210	43.210	1,741
2021-12-07	38.240	40.250	38.240	40.250	40.250	605
2021-12-06	35.150	37.540	33.770	37.540	37.540	154
2021-12-03	38.750	39.350	35.290	36.080	36.080	10,723
2021-12-02	35.264	37.490	35.264	36.240	36.240	1,067
2021-12-01	41.000	41.000	36.940	36.940	36.940	1,508
2021-11-30	41.875	41.875	38.812	40.400	40.400	2,131
2021-11-29	40.600	41.460	39.670	41.410	41.410	1,837
2021-11-26	39.850	41.130	39.710	40.020	40.020	2,240
2021-11-24	39.030	40.401	38.670	39.878	39.878	1,062
2021-11-23	41.240	41.620	38.650	38.690	38.690	1,565
2021-11-22	43.752	43.840	40.440	41.541	41.541	3,409
2021-11-19	46.210	46.210	44.548	44.710	44.710	1,750
2021-11-18	47.790	47.790	45.425	45.772	45.772	4,163
2021-11-17	49.670	49.670	47.840	48.190	48.190	156,201
2021-11-16	48.670	49.230	48.475	48.475	48.475	629
2021-11-15	50.640	50.940	49.580	49.580	49.580	2,766
2021-11-12	50.750	51.299	50.100	50.100	50.100	1,064
2021-11-11	50.200	50.870	49.610	50.745	50.745	1,032
2021-11-10	50.940	51.375	49.570	49.570	49.570	1,752
2021-11-09	52.461	53.301	50.720	50.940	50.940	2,308
2021-11-08	50.050	52.468	49.915	52.380	52.380	2,686
2021-11-05	50.220	51.150	48.560	49.350	49.350	13,419
2021-11-04	56.550	58.620	53.475	54.360	54.360	17,262
2021-11-03	49.080	53.182	49.040	52.850	52.850	7,032
2021-11-02	52.270	52.270	48.752	48.900	48.900	2,799
2021-11-01	50.785	51.765	50.445	50.920	50.920	4,012
2021-10-29	49.693	51.280	49.420	50.780	50.780	1,644
2021-10-28	48.030	50.605	48.030	50.350	50.350	1,877
2021-10-27	49.860	50.850	48.550	48.550	48.550	2,798
2021-10-26	50.770	52.546	49.610	50.360	50.360	5,424
2021-10-25	47.992	49.800	47.450	49.530	49.530	1,620

← NewerPage 21 of 21 · 1,238 trading days

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.