Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 9.190 | 9.300 | 9.190 | 9.300 | 9.300 | 2 |
| 2023-11-29 | 9.020 | 9.100 | 9.020 | 9.060 | 9.060 | 85 |
| 2023-11-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 3 |
| 2023-11-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2023-11-17 | 7.600 | 8.720 | 7.600 | 8.720 | 8.720 | 116 |
| 2023-11-16 | 7.690 | 7.700 | 7.610 | 7.700 | 7.700 | 65 |
| 2023-11-14 | 8.360 | 8.360 | 8.310 | 8.310 | 8.310 | 2 |
| 2023-11-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 30 |
| 2023-11-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 2 |
| 2023-10-31 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 120 |
| 2023-10-30 | 7.180 | 7.180 | 7.020 | 7.020 | 7.020 | 3 |
| 2023-10-27 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3 |
| 2023-10-26 | 7.160 | 7.160 | 7.000 | 7.040 | 7.040 | 6 |
| 2023-10-25 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 63 |
| 2023-10-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 8 |
| 2023-10-03 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1 |
| 2023-09-26 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 390 |
| 2023-09-25 | 8.990 | 9.160 | 8.990 | 9.160 | 9.160 | 701 |
| 2023-09-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 880 |
| 2023-09-21 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 1,292 |
| 2023-09-20 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 1,460 |
| 2023-09-19 | 9.570 | 9.570 | 9.380 | 9.470 | 9.470 | 1,911 |
| 2023-09-18 | 9.800 | 9.800 | 9.750 | 9.770 | 9.770 | 2,081 |
| 2023-09-15 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2,320 |
| 2023-09-14 | 10.610 | 10.610 | 10.600 | 10.600 | 10.600 | 2,300 |
| 2023-09-13 | 11.080 | 11.080 | 10.720 | 10.720 | 10.720 | 2,416 |
| 2023-09-12 | 11.360 | 11.360 | 11.240 | 11.240 | 11.240 | 2,245 |
| 2023-09-11 | 11.430 | 11.450 | 11.370 | 11.370 | 11.370 | 1,330 |
| 2023-09-08 | 11.650 | 11.650 | 11.450 | 11.450 | 11.450 | 633 |
| 2023-09-06 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 920 |
| 2023-09-05 | 11.800 | 11.910 | 11.800 | 11.910 | 11.910 | 591 |
| 2023-09-01 | 11.760 | 11.890 | 11.760 | 11.890 | 11.890 | 306 |
| 2023-08-31 | 12.000 | 12.000 | 11.760 | 11.770 | 11.770 | 1,131 |
| 2023-08-30 | 11.180 | 11.270 | 11.180 | 11.270 | 11.270 | 1,678 |
| 2023-08-29 | 11.520 | 11.520 | 11.200 | 11.200 | 11.200 | 2,101 |
| 2023-08-28 | 11.210 | 11.230 | 11.120 | 11.130 | 11.130 | 2,180 |
| 2023-08-25 | 10.170 | 10.690 | 10.170 | 10.690 | 10.690 | 876 |
| 2023-08-24 | 10.460 | 10.460 | 9.780 | 9.780 | 9.780 | 710 |
| 2023-08-23 | 10.010 | 10.110 | 10.010 | 10.110 | 10.110 | 11 |
| 2023-08-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 820 |
| 2023-08-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 680 |
| 2023-08-18 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 2,230 |
| 2023-08-17 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,180 |
| 2023-08-16 | 9.500 | 9.500 | 9.430 | 9.430 | 9.430 | 701 |
| 2023-08-15 | 9.500 | 9.510 | 9.500 | 9.510 | 9.510 | 340 |
| 2023-08-14 | 9.590 | 9.590 | 9.500 | 9.500 | 9.500 | 452 |
| 2023-08-11 | 9.520 | 9.580 | 9.520 | 9.580 | 9.580 | 1,135 |
| 2023-08-10 | 10.090 | 10.090 | 9.460 | 9.460 | 9.460 | 1,123 |
| 2023-08-09 | 10.400 | 10.470 | 10.210 | 10.210 | 10.210 | 2,309 |
| 2023-08-08 | 10.040 | 10.430 | 10.030 | 10.430 | 10.430 | 882 |
| 2023-08-07 | 9.830 | 10.040 | 9.830 | 10.040 | 10.040 | 480 |
| 2023-08-03 | 9.140 | 9.800 | 9.140 | 9.800 | 9.800 | 320 |
| 2023-07-27 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 65 |
| 2023-07-25 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 30 |
| 2023-07-24 | 8.400 | 8.400 | 8.180 | 8.250 | 8.250 | 152 |
| 2023-07-21 | 8.310 | 8.310 | 8.300 | 8.300 | 8.300 | 179 |
| 2023-07-19 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 10 |
| 2023-07-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 2,800 |
| 2023-07-14 | 8.710 | 8.710 | 8.410 | 8.410 | 8.410 | 2 |
| 2023-07-13 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 14 |
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.