Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.900 | 6.940 | 6.855 | 6.879 | 6.879 | 5,810 |
| 2025-02-25 | 6.870 | 6.910 | 6.655 | 6.765 | 6.765 | 7,055 |
| 2025-02-24 | 7.100 | 7.310 | 6.835 | 7.006 | 7.006 | 24,119 |
| 2025-02-21 | 7.880 | 7.880 | 7.370 | 7.395 | 7.395 | 12,507 |
| 2025-02-20 | 7.850 | 8.010 | 7.685 | 7.719 | 7.719 | 10,065 |
| 2025-02-19 | 8.040 | 8.120 | 7.870 | 7.925 | 7.925 | 2,116 |
| 2025-02-18 | 8.100 | 8.140 | 7.850 | 8.010 | 8.010 | 10,344 |
| 2025-02-14 | 8.000 | 8.375 | 7.824 | 8.095 | 8.095 | 41,045 |
| 2025-02-13 | 7.920 | 8.175 | 7.490 | 8.105 | 8.105 | 78,011 |
| 2025-02-12 | 9.900 | 9.970 | 9.680 | 9.885 | 9.885 | 23,414 |
| 2025-02-11 | 10.500 | 10.500 | 10.040 | 10.135 | 10.135 | 7,441 |
| 2025-02-10 | 10.050 | 10.760 | 10.050 | 10.720 | 10.720 | 6,709 |
| 2025-02-07 | 10.200 | 10.200 | 9.950 | 10.100 | 10.100 | 1,283 |
| 2025-02-06 | 10.300 | 10.360 | 10.090 | 10.170 | 10.170 | 1,614 |
| 2025-02-05 | 10.354 | 10.450 | 10.154 | 10.200 | 10.200 | 3,750 |
| 2025-02-04 | 10.310 | 10.570 | 10.240 | 10.570 | 10.570 | 1,712 |
| 2025-02-03 | 10.000 | 10.222 | 9.850 | 10.201 | 10.201 | 9,014 |
| 2025-01-31 | 10.980 | 11.065 | 10.605 | 10.641 | 10.641 | 20,333 |
| 2025-01-30 | 10.630 | 10.791 | 10.540 | 10.739 | 10.739 | 12,500 |
| 2025-01-29 | 10.910 | 10.910 | 10.450 | 10.450 | 10.450 | 8,775 |
| 2025-01-28 | 10.160 | 10.660 | 9.954 | 10.469 | 10.469 | 13,754 |
| 2025-01-27 | 9.700 | 10.441 | 9.600 | 9.969 | 9.969 | 33,191 |
| 2025-01-24 | 10.560 | 10.670 | 10.230 | 10.230 | 10.230 | 6,391 |
| 2025-01-23 | 9.550 | 10.071 | 9.509 | 10.029 | 10.029 | 6,567 |
| 2025-01-22 | 9.600 | 10.010 | 9.470 | 9.610 | 9.610 | 14,831 |
| 2025-01-21 | 9.500 | 9.635 | 9.320 | 9.555 | 9.555 | 11,145 |
| 2025-01-17 | 9.500 | 9.710 | 9.303 | 9.480 | 9.480 | 15,901 |
| 2025-01-16 | 9.438 | 9.593 | 9.370 | 9.577 | 9.577 | 7,439 |
| 2025-01-15 | 9.300 | 9.335 | 9.160 | 9.299 | 9.299 | 3,070 |
| 2025-01-14 | 8.990 | 9.094 | 8.821 | 8.870 | 8.870 | 3,923 |
| 2025-01-13 | 8.830 | 8.943 | 8.675 | 8.821 | 8.821 | 9,253 |
| 2025-01-10 | 9.050 | 9.160 | 8.695 | 8.951 | 8.951 | 12,214 |
| 2025-01-08 | 9.500 | 9.588 | 9.160 | 9.588 | 9.588 | 10,267 |
| 2025-01-07 | 9.820 | 10.100 | 9.595 | 9.725 | 9.725 | 15,485 |
| 2025-01-06 | 9.780 | 10.150 | 9.730 | 9.929 | 9.929 | 17,589 |
| 2025-01-03 | 9.433 | 9.500 | 9.280 | 9.371 | 9.371 | 5,758 |
| 2025-01-02 | 9.670 | 9.740 | 9.139 | 9.139 | 9.139 | 14,351 |
| 2024-12-31 | 9.520 | 9.587 | 9.424 | 9.424 | 9.424 | 7,274 |
| 2024-12-30 | 9.450 | 9.515 | 9.300 | 9.465 | 9.465 | 4,283 |
| 2024-12-27 | 9.990 | 10.060 | 9.460 | 9.650 | 9.650 | 31,116 |
| 2024-12-24 | 10.090 | 10.300 | 10.005 | 10.055 | 10.055 | 5,903 |
| 2024-12-23 | 10.010 | 10.190 | 9.890 | 10.100 | 10.100 | 8,446 |
| 2024-12-20 | 10.040 | 10.408 | 9.680 | 10.379 | 10.379 | 4,687 |
| 2024-12-19 | 10.850 | 10.870 | 9.760 | 10.120 | 10.120 | 48,400 |
| 2024-12-18 | 11.680 | 12.078 | 11.265 | 11.265 | 11.265 | 19,795 |
| 2024-12-17 | 11.200 | 11.675 | 11.000 | 11.560 | 11.560 | 33,512 |
| 2024-12-16 | 10.540 | 10.940 | 10.320 | 10.798 | 10.798 | 6,462 |
| 2024-12-13 | 10.550 | 10.680 | 10.383 | 10.620 | 10.620 | 4,513 |
| 2024-12-12 | 10.471 | 10.600 | 10.195 | 10.280 | 10.280 | 10,611 |
| 2024-12-11 | 10.440 | 10.920 | 10.420 | 10.725 | 10.725 | 10,302 |
| 2024-12-10 | 10.975 | 11.250 | 10.400 | 10.490 | 10.490 | 27,747 |
| 2024-12-09 | 11.210 | 11.615 | 10.970 | 11.549 | 11.549 | 31,741 |
| 2024-12-06 | 9.800 | 10.725 | 9.800 | 10.603 | 10.603 | 60,264 |
| 2024-12-05 | 9.950 | 10.035 | 9.638 | 9.845 | 9.845 | 28,117 |
| 2024-12-04 | 9.600 | 9.970 | 9.490 | 9.820 | 9.820 | 14,307 |
| 2024-12-03 | 9.970 | 9.970 | 9.110 | 9.160 | 9.160 | 23,988 |
| 2024-12-02 | 9.231 | 10.306 | 9.100 | 9.630 | 9.630 | 116,376 |
| 2024-11-29 | 7.950 | 8.500 | 7.900 | 8.500 | 8.500 | 8,964 |
| 2024-11-27 | 8.030 | 8.110 | 7.870 | 7.940 | 7.940 | 8,522 |
| 2024-11-26 | 8.029 | 8.060 | 7.809 | 7.880 | 7.880 | 10,752 |
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.