Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 7.300 | 7.430 | 7.270 | 7.359 | 7.359 | 613 |
| 2025-05-23 | 7.190 | 7.289 | 7.170 | 7.250 | 7.250 | 726 |
| 2025-05-22 | 7.300 | 7.539 | 7.300 | 7.519 | 7.519 | 1,639 |
| 2025-05-21 | 7.563 | 7.590 | 7.350 | 7.375 | 7.375 | 4,835 |
| 2025-05-20 | 7.800 | 7.800 | 7.670 | 7.745 | 7.745 | 408 |
| 2025-05-19 | 7.810 | 7.810 | 7.660 | 7.765 | 7.765 | 2,695 |
| 2025-05-16 | 8.100 | 8.180 | 7.935 | 7.939 | 7.939 | 10,944 |
| 2025-05-15 | 8.030 | 8.220 | 8.001 | 8.069 | 8.069 | 5,725 |
| 2025-05-14 | 8.280 | 8.325 | 8.200 | 8.225 | 8.225 | 11,919 |
| 2025-05-13 | 8.170 | 8.309 | 8.111 | 8.169 | 8.169 | 6,511 |
| 2025-05-12 | 7.920 | 7.945 | 7.780 | 7.885 | 7.885 | 59,973 |
| 2025-05-09 | 7.500 | 7.799 | 7.500 | 7.660 | 7.660 | 10,902 |
| 2025-05-08 | 6.440 | 7.575 | 6.440 | 7.451 | 7.451 | 42,233 |
| 2025-05-07 | 5.850 | 6.082 | 5.845 | 6.082 | 6.082 | 47,513 |
| 2025-05-06 | 5.710 | 5.900 | 5.710 | 5.780 | 5.780 | 1,276 |
| 2025-05-02 | 5.940 | 6.000 | 5.860 | 5.895 | 5.895 | 4,620 |
| 2025-05-01 | 5.924 | 5.990 | 5.825 | 5.825 | 5.825 | 1,895 |
| 2025-04-30 | 5.600 | 5.700 | 5.600 | 5.685 | 5.685 | 2,493 |
| 2025-04-29 | 5.810 | 5.929 | 5.810 | 5.911 | 5.911 | 2,269 |
| 2025-04-28 | 5.890 | 5.950 | 5.870 | 5.920 | 5.920 | 452 |
| 2025-04-25 | 5.700 | 5.889 | 5.700 | 5.820 | 5.820 | 1,142 |
| 2025-04-24 | 5.550 | 5.755 | 5.550 | 5.755 | 5.755 | 1,273 |
| 2025-04-23 | 5.710 | 5.740 | 5.515 | 5.520 | 5.520 | 1,548 |
| 2025-04-22 | 5.280 | 5.361 | 5.210 | 5.340 | 5.340 | 1,770 |
| 2025-04-17 | 5.348 | 5.400 | 5.292 | 5.400 | 5.400 | 741 |
| 2025-04-16 | 5.270 | 5.400 | 5.260 | 5.260 | 5.260 | 917 |
| 2025-04-15 | 5.500 | 5.560 | 5.340 | 5.410 | 5.410 | 903 |
| 2025-04-14 | 5.690 | 5.800 | 5.410 | 5.415 | 5.415 | 2,224 |
| 2025-04-11 | 5.360 | 5.399 | 5.190 | 5.399 | 5.399 | 3,229 |
| 2025-04-10 | 5.750 | 5.750 | 5.261 | 5.330 | 5.330 | 8,033 |
| 2025-04-09 | 4.850 | 5.780 | 4.850 | 5.740 | 5.740 | 16,124 |
| 2025-04-08 | 5.290 | 5.350 | 5.085 | 5.151 | 5.151 | 9,249 |
| 2025-04-07 | 5.110 | 5.296 | 4.660 | 5.028 | 5.028 | 14,639 |
| 2025-04-04 | 5.650 | 5.700 | 5.030 | 5.189 | 5.189 | 23,204 |
| 2025-04-03 | 6.250 | 6.250 | 5.925 | 6.029 | 6.029 | 26,871 |
| 2025-04-02 | 6.310 | 6.609 | 6.310 | 6.609 | 6.609 | 2,464 |
| 2025-04-01 | 6.410 | 6.450 | 6.250 | 6.325 | 6.325 | 6,673 |
| 2025-03-31 | 6.315 | 6.330 | 6.190 | 6.329 | 6.329 | 9,525 |
| 2025-03-28 | 6.640 | 6.662 | 6.370 | 6.425 | 6.425 | 15,407 |
| 2025-03-27 | 6.860 | 6.880 | 6.700 | 6.760 | 6.760 | 6,805 |
| 2025-03-26 | 7.040 | 7.102 | 6.820 | 6.900 | 6.900 | 6,334 |
| 2025-03-25 | 7.330 | 7.368 | 7.070 | 7.080 | 7.080 | 4,604 |
| 2025-03-24 | 7.330 | 7.350 | 7.103 | 7.252 | 7.252 | 6,895 |
| 2025-03-21 | 6.855 | 7.192 | 6.855 | 7.092 | 7.092 | 2,825 |
| 2025-03-20 | 6.920 | 7.020 | 6.860 | 6.980 | 6.980 | 3,223 |
| 2025-03-19 | 7.100 | 7.325 | 7.010 | 7.325 | 7.325 | 7,837 |
| 2025-03-18 | 7.180 | 7.220 | 7.075 | 7.090 | 7.090 | 2,668 |
| 2025-03-17 | 6.830 | 7.360 | 6.830 | 7.345 | 7.345 | 12,111 |
| 2025-03-14 | 6.750 | 6.900 | 6.750 | 6.839 | 6.839 | 1,771 |
| 2025-03-13 | 6.680 | 6.740 | 6.595 | 6.640 | 6.640 | 8,783 |
| 2025-03-12 | 6.760 | 6.871 | 6.715 | 6.760 | 6.760 | 2,019 |
| 2025-03-11 | 6.600 | 6.756 | 6.400 | 6.685 | 6.685 | 3,522 |
| 2025-03-10 | 6.420 | 6.729 | 6.420 | 6.611 | 6.611 | 6,027 |
| 2025-03-07 | 6.500 | 6.616 | 6.340 | 6.610 | 6.610 | 10,246 |
| 2025-03-06 | 6.750 | 6.750 | 6.610 | 6.610 | 6.610 | 582 |
| 2025-03-05 | 6.600 | 6.881 | 6.600 | 6.833 | 6.833 | 6,076 |
| 2025-03-04 | 6.420 | 6.565 | 6.310 | 6.533 | 6.533 | 2,374 |
| 2025-03-03 | 6.850 | 7.051 | 6.760 | 6.760 | 6.760 | 1,903 |
| 2025-02-28 | 6.680 | 6.738 | 6.520 | 6.640 | 6.640 | 5,003 |
| 2025-02-27 | 7.100 | 7.160 | 6.915 | 6.960 | 6.960 | 5,404 |
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.