Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 1 |
| 2024-04-18 | 6.720 | 6.720 | 6.640 | 6.640 | 6.640 | 53 |
| 2024-04-15 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 144 |
| 2024-04-12 | 6.860 | 6.940 | 6.860 | 6.940 | 6.940 | 192 |
| 2024-04-11 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 41 |
| 2024-04-08 | 6.710 | 6.770 | 6.710 | 6.770 | 6.770 | 1,000 |
| 2024-04-03 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 3 |
| 2024-04-02 | 6.500 | 6.500 | 6.490 | 6.490 | 6.490 | 53 |
| 2024-04-01 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 5 |
| 2024-03-26 | 6.340 | 6.410 | 6.340 | 6.410 | 6.410 | 2,701 |
| 2024-03-22 | 6.280 | 6.370 | 6.280 | 6.350 | 6.350 | 2,750 |
| 2024-03-20 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1 |
| 2024-03-19 | 6.280 | 6.410 | 6.280 | 6.410 | 6.410 | 8 |
| 2024-03-18 | 6.310 | 6.410 | 6.310 | 6.310 | 6.310 | 1,011 |
| 2024-03-15 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 2 |
| 2024-03-14 | 6.500 | 6.500 | 6.340 | 6.340 | 6.340 | 17 |
| 2024-03-13 | 6.760 | 6.760 | 6.670 | 6.670 | 6.670 | 202 |
| 2024-03-06 | 6.840 | 6.840 | 6.770 | 6.770 | 6.770 | 2 |
| 2024-03-04 | 6.790 | 7.020 | 6.790 | 7.020 | 7.020 | 3,033 |
| 2024-03-01 | 7.020 | 7.020 | 6.930 | 6.930 | 6.930 | 58 |
| 2024-02-29 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1 |
| 2024-02-28 | 6.920 | 7.080 | 6.920 | 7.080 | 7.080 | 3,866 |
| 2024-02-27 | 7.100 | 7.220 | 7.070 | 7.070 | 7.070 | 72,498 |
| 2024-02-26 | 7.000 | 7.240 | 6.900 | 7.140 | 7.140 | 9,560 |
| 2024-02-23 | 7.050 | 9.980 | 7.050 | 9.980 | 9.980 | 505 |
| 2024-02-22 | 7.010 | 7.260 | 7.010 | 7.190 | 7.190 | 20 |
| 2024-02-21 | 7.120 | 7.190 | 7.120 | 7.140 | 7.140 | 2,257 |
| 2024-02-14 | 11.450 | 11.490 | 11.450 | 11.490 | 11.490 | 2 |
| 2024-02-09 | 11.700 | 12.190 | 11.700 | 12.080 | 12.080 | 81 |
| 2024-02-07 | 10.950 | 10.950 | 10.730 | 10.790 | 10.790 | 367 |
| 2024-02-05 | 11.370 | 11.370 | 10.870 | 10.900 | 10.900 | 135 |
| 2024-02-02 | 11.050 | 11.140 | 11.050 | 11.140 | 11.140 | 193 |
| 2024-02-01 | 10.380 | 10.380 | 9.960 | 10.190 | 10.190 | 381 |
| 2024-01-31 | 10.580 | 10.580 | 9.930 | 9.930 | 9.930 | 14 |
| 2024-01-30 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 1 |
| 2024-01-29 | 10.380 | 10.420 | 10.380 | 10.420 | 10.420 | 60 |
| 2024-01-25 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 4 |
| 2024-01-24 | 10.370 | 10.510 | 10.370 | 10.500 | 10.500 | 28 |
| 2024-01-23 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 1 |
| 2024-01-22 | 10.060 | 10.060 | 10.040 | 10.040 | 10.040 | 20 |
| 2024-01-19 | 8.790 | 8.890 | 8.780 | 8.820 | 8.820 | 62 |
| 2024-01-18 | 8.580 | 8.780 | 8.570 | 8.570 | 8.570 | 91 |
| 2024-01-17 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1 |
| 2024-01-16 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2024-01-15 | 8.540 | 8.900 | 8.540 | 8.900 | 8.900 | 12 |
| 2024-01-12 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 22 |
| 2024-01-10 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 5 |
| 2024-01-08 | 8.100 | 8.550 | 8.100 | 8.550 | 8.550 | 23 |
| 2024-01-02 | 8.650 | 8.690 | 8.640 | 8.690 | 8.690 | 8 |
| 2023-12-26 | 9.100 | 9.100 | 8.980 | 8.980 | 8.980 | 3 |
| 2023-12-22 | 8.960 | 8.970 | 8.960 | 8.960 | 8.960 | 12 |
| 2023-12-18 | 9.330 | 9.330 | 9.230 | 9.330 | 9.330 | 5 |
| 2023-12-15 | 9.400 | 9.400 | 9.330 | 9.330 | 9.330 | 26 |
| 2023-12-14 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 11 |
| 2023-12-13 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1 |
| 2023-12-08 | 8.300 | 8.460 | 8.300 | 8.460 | 8.460 | 11 |
| 2023-12-07 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 40 |
| 2023-12-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2023-12-04 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1 |
| 2023-12-01 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1 |
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.