Fastly Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.850	12.850	11.150	11.250	11.250	1,919
2026-10-15	12.730	12.730	11.730	12.520	12.520	3,343
2026-10-14	12.720	12.720	12.680	12.680	12.680	13,044
2026-10-13	13.320	13.890	13.270	13.750	13.750	2,879
2026-10-09	12.230	14.930	12.230	14.500	14.500	11,927
2026-10-08	12.500	12.500	12.480	12.480	12.480	341
2026-10-07	12.480	12.760	12.470	12.760	12.760	325
2026-10-06	12.660	13.110	12.660	12.770	12.770	1,713
2026-10-05	13.080	13.080	12.760	12.950	12.950	1,095
2026-10-02	14.110	14.110	13.710	13.710	13.710	323
2026-10-01	13.560	13.860	13.380	13.860	13.860	555
2026-09-30	13.390	13.860	13.390	13.560	13.560	196
2026-09-29	13.200	13.250	12.950	13.250	13.250	278
2026-09-28	13.100	13.100	12.750	13.060	13.060	7,783
2026-09-25	13.860	14.470	12.970	12.970	12.970	2,999
2026-09-24	15.590	15.590	13.800	13.850	13.850	5,692
2026-09-23	14.580	16.000	14.580	15.590	15.590	4,200
2026-09-22	14.170	14.490	13.000	13.290	13.290	7,678
2026-09-21	12.200	14.070	12.200	13.840	13.840	1,294
2026-09-18	12.250	12.250	12.200	12.200	12.200	503
2026-09-17	12.560	13.200	12.560	12.590	12.590	3,280
2026-09-16	12.680	12.680	12.680	12.680	12.680	69
2026-09-15	12.870	12.870	12.750	12.750	12.750	468
2026-09-14	11.880	12.830	11.880	12.830	12.830	10,429
2026-09-11	11.880	11.880	11.880	11.880	11.880	5
2026-09-10	11.400	11.400	11.400	11.400	11.400	10
2026-09-09	11.740	12.010	11.400	11.530	11.530	6,088
2026-09-08	10.390	11.100	10.390	11.100	11.100	1,313
2026-09-04	10.780	10.780	10.480	10.560	10.560	1,829
2026-09-03	10.600	10.780	10.390	10.780	10.780	73
2026-09-02	10.580	10.590	10.350	10.350	10.350	8,433
2026-09-01	11.250	11.310	10.700	10.700	10.700	2,403
2026-08-31	11.800	11.800	11.650	11.650	11.650	270
2026-08-28	12.000	12.050	11.950	12.050	12.050	1,780
2026-08-27	12.880	12.890	12.770	12.770	12.770	54
2026-08-26	11.560	12.040	11.560	11.950	11.950	381
2026-08-25	11.750	12.000	11.650	11.800	11.800	381
2026-08-24	12.560	12.800	11.930	11.990	11.990	4,094
2026-08-21	12.200	12.430	12.200	12.430	12.430	51
2026-08-20	12.050	12.050	11.600	11.670	11.670	2,607
2026-08-19	13.880	13.880	12.290	12.290	12.290	4,275
2026-08-18	13.860	14.060	13.860	14.040	14.040	5,122
2026-08-17	15.380	15.380	14.860	14.980	14.980	2,278
2026-08-14	15.480	15.680	15.380	15.680	15.680	515
2026-08-13	14.900	15.480	14.600	15.480	15.480	1,764
2026-08-12	14.900	15.760	14.850	14.980	14.980	1,172
2026-08-11	14.120	14.800	14.120	14.800	14.800	4,243
2026-08-10	12.250	14.300	12.250	14.300	14.300	6,674
2026-08-07	11.880	11.880	11.520	11.600	11.600	1,123
2026-08-06	12.090	12.090	11.590	11.590	11.590	2,673
2026-08-05	12.790	13.910	12.790	13.400	13.400	1,926
2026-08-04	11.810	12.740	11.630	12.430	12.430	3,682
2026-08-03	11.660	11.840	11.650	11.690	11.690	1,551
2026-07-31	10.160	10.160	10.160	10.160	10.160	0
2026-07-30	10.160	10.160	10.160	10.160	10.160	1
2026-07-29	10.370	10.370	10.370	10.370	10.370	60
2026-07-28	10.680	10.700	10.630	10.700	10.700	3,203
2026-07-27	10.350	10.350	10.030	10.030	10.030	262
2026-07-24	10.060	10.350	10.060	10.350	10.350	200
2026-07-23	10.140	10.370	10.050	10.050	10.050	214

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.