Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 12.050 | 12.239 | 11.691 | 11.870 | 11.870 | 26,597 |
| 2025-11-10 | 11.700 | 12.148 | 11.600 | 11.951 | 11.951 | 30,374 |
| 2025-11-07 | 10.860 | 11.350 | 10.510 | 11.350 | 11.350 | 46,572 |
| 2025-11-06 | 9.470 | 10.959 | 9.380 | 10.935 | 10.935 | 218,062 |
| 2025-11-05 | 7.960 | 8.221 | 7.950 | 8.122 | 8.122 | 4,834 |
| 2025-11-04 | 8.130 | 8.221 | 7.890 | 8.142 | 8.142 | 1,236 |
| 2025-11-03 | 8.260 | 8.270 | 8.110 | 8.225 | 8.225 | 1,684 |
| 2025-10-31 | 8.070 | 8.262 | 8.030 | 8.219 | 8.219 | 9,854 |
| 2025-10-30 | 7.760 | 8.139 | 7.760 | 8.041 | 8.041 | 5,562 |
| 2025-10-29 | 8.300 | 8.300 | 7.985 | 8.020 | 8.020 | 5,344 |
| 2025-10-28 | 8.380 | 8.445 | 8.310 | 8.445 | 8.445 | 5,599 |
| 2025-10-27 | 8.480 | 8.510 | 8.300 | 8.370 | 8.370 | 1,992 |
| 2025-10-24 | 8.262 | 8.430 | 8.220 | 8.380 | 8.380 | 4,651 |
| 2025-10-23 | 8.030 | 8.213 | 8.010 | 8.213 | 8.213 | 937 |
| 2025-10-22 | 8.130 | 8.240 | 7.970 | 7.970 | 7.970 | 2,892 |
| 2025-10-21 | 8.310 | 8.350 | 8.200 | 8.310 | 8.310 | 4,038 |
| 2025-10-20 | 8.000 | 8.309 | 7.900 | 8.300 | 8.300 | 11,524 |
| 2025-10-17 | 7.800 | 7.990 | 7.620 | 7.871 | 7.871 | 4,979 |
| 2025-10-16 | 8.500 | 8.560 | 8.040 | 8.041 | 8.041 | 8,883 |
| 2025-10-15 | 8.225 | 8.490 | 8.170 | 8.449 | 8.449 | 2,841 |
| 2025-10-14 | 8.010 | 8.219 | 7.870 | 8.185 | 8.185 | 8,407 |
| 2025-10-13 | 8.440 | 8.470 | 8.131 | 8.185 | 8.185 | 10,976 |
| 2025-10-10 | 8.779 | 9.105 | 8.440 | 8.445 | 8.445 | 23,028 |
| 2025-10-09 | 8.630 | 8.630 | 8.410 | 8.435 | 8.435 | 4,887 |
| 2025-10-08 | 8.320 | 8.560 | 8.220 | 8.550 | 8.550 | 4,191 |
| 2025-10-07 | 8.629 | 8.830 | 7.981 | 8.149 | 8.149 | 20,844 |
| 2025-10-06 | 8.900 | 9.030 | 8.551 | 8.805 | 8.805 | 19,075 |
| 2025-10-03 | 9.050 | 9.131 | 8.615 | 8.615 | 8.615 | 21,026 |
| 2025-10-02 | 8.800 | 9.101 | 8.650 | 8.965 | 8.965 | 11,779 |
| 2025-10-01 | 8.260 | 8.945 | 8.260 | 8.605 | 8.605 | 15,279 |
| 2025-09-30 | 8.680 | 8.719 | 8.311 | 8.311 | 8.311 | 6,339 |
| 2025-09-29 | 8.570 | 8.570 | 8.391 | 8.429 | 8.429 | 12,184 |
| 2025-09-26 | 8.350 | 8.445 | 8.290 | 8.411 | 8.411 | 4,719 |
| 2025-09-25 | 8.400 | 8.429 | 8.180 | 8.391 | 8.391 | 13,551 |
| 2025-09-24 | 8.720 | 8.739 | 8.401 | 8.529 | 8.529 | 6,724 |
| 2025-09-23 | 8.796 | 9.059 | 8.631 | 8.632 | 8.632 | 26,693 |
| 2025-09-22 | 8.540 | 8.799 | 8.360 | 8.770 | 8.770 | 21,643 |
| 2025-09-19 | 8.930 | 8.950 | 8.520 | 8.625 | 8.625 | 48,084 |
| 2025-09-18 | 8.850 | 8.970 | 8.735 | 8.885 | 8.885 | 6,139 |
| 2025-09-17 | 8.430 | 8.815 | 8.330 | 8.671 | 8.671 | 26,399 |
| 2025-09-16 | 8.800 | 8.800 | 8.255 | 8.440 | 8.440 | 41,322 |
| 2025-09-15 | 7.850 | 9.079 | 7.780 | 8.951 | 8.951 | 64,495 |
| 2025-09-12 | 7.950 | 7.950 | 7.689 | 7.699 | 7.699 | 5,073 |
| 2025-09-11 | 7.480 | 7.795 | 7.440 | 7.795 | 7.795 | 3,615 |
| 2025-09-10 | 7.622 | 7.795 | 7.501 | 7.501 | 7.501 | 11,202 |
| 2025-09-09 | 7.410 | 7.565 | 7.409 | 7.460 | 7.460 | 3,962 |
| 2025-09-08 | 7.470 | 7.480 | 7.330 | 7.359 | 7.359 | 4,392 |
| 2025-09-05 | 7.400 | 7.595 | 7.300 | 7.361 | 7.361 | 1,672 |
| 2025-09-04 | 7.289 | 7.332 | 7.065 | 7.332 | 7.332 | 22,999 |
| 2025-09-03 | 7.490 | 7.490 | 7.321 | 7.321 | 7.321 | 13,039 |
| 2025-09-02 | 7.402 | 7.500 | 7.275 | 7.410 | 7.410 | 21,945 |
| 2025-09-01 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-08-29 | 7.700 | 7.720 | 7.590 | 7.640 | 7.640 | 3,799 |
| 2025-08-28 | 7.550 | 7.755 | 7.520 | 7.740 | 7.740 | 10,943 |
| 2025-08-27 | 7.336 | 7.540 | 7.300 | 7.470 | 7.470 | 8,751 |
| 2025-08-26 | 7.240 | 7.460 | 7.240 | 7.370 | 7.370 | 2,267 |
| 2025-08-25 | 7.410 | 7.500 | 7.328 | 7.328 | 7.328 | 15,629 |
| 2025-08-22 | 7.303 | 7.581 | 7.260 | 7.415 | 7.415 | 8,855 |
| 2025-08-21 | 7.086 | 7.250 | 7.029 | 7.240 | 7.240 | 1,533 |
| 2025-08-20 | 7.210 | 7.330 | 6.980 | 7.240 | 7.240 | 11,831 |
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.