Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 8.330 | 8.330 | 8.200 | 8.200 | 8.200 | 72 |
| 2023-07-10 | 7.870 | 8.160 | 7.870 | 8.140 | 8.140 | 107 |
| 2023-07-06 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 70 |
| 2023-07-05 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 70 |
| 2023-07-04 | 7.730 | 7.780 | 7.730 | 7.780 | 7.780 | 71 |
| 2023-07-03 | 7.710 | 7.710 | 7.580 | 7.580 | 7.580 | 6 |
| 2023-06-30 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 70 |
| 2023-06-29 | 7.580 | 7.640 | 7.580 | 7.620 | 7.620 | 104 |
| 2023-06-28 | 7.490 | 7.590 | 7.490 | 7.590 | 7.590 | 71 |
| 2023-06-27 | 7.320 | 7.350 | 7.170 | 7.350 | 7.350 | 72 |
| 2023-06-26 | 7.460 | 7.480 | 7.220 | 7.330 | 7.330 | 1,000 |
| 2023-06-22 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1 |
| 2023-06-21 | 7.760 | 7.760 | 7.650 | 7.650 | 7.650 | 101 |
| 2023-06-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 301 |
| 2023-06-19 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1 |
| 2023-06-16 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 2 |
| 2023-06-15 | 8.580 | 8.580 | 8.550 | 8.550 | 8.550 | 111 |
| 2023-06-14 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 50 |
| 2023-06-13 | 8.150 | 8.600 | 8.150 | 8.560 | 8.560 | 8 |
| 2023-06-12 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 11 |
| 2023-06-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10 |
| 2023-06-01 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 309 |
| 2023-05-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2023-05-24 | 6.910 | 7.060 | 6.910 | 7.060 | 7.060 | 9 |
| 2023-05-23 | 6.550 | 7.220 | 6.530 | 7.210 | 7.210 | 302 |
| 2023-05-19 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 5 |
| 2023-05-18 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 47 |
| 2023-05-17 | 8.590 | 8.590 | 6.480 | 6.550 | 6.550 | 810 |
| 2023-04-24 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 56 |
| 2023-04-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 20 |
| 2023-04-14 | 7.820 | 7.870 | 7.800 | 7.800 | 7.800 | 234 |
| 2023-04-13 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 10 |
| 2023-04-12 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 570 |
| 2023-04-11 | 8.170 | 8.400 | 8.170 | 8.400 | 8.400 | 851 |
| 2023-04-10 | 7.670 | 7.750 | 7.670 | 7.750 | 7.750 | 891 |
| 2023-04-05 | 8.900 | 8.900 | 7.820 | 7.820 | 7.820 | 862 |
| 2023-04-04 | 8.500 | 8.720 | 8.500 | 8.720 | 8.720 | 1,660 |
| 2023-04-03 | 8.430 | 8.430 | 8.360 | 8.360 | 8.360 | 853 |
| 2023-03-31 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 420 |
| 2023-03-30 | 8.600 | 8.730 | 8.600 | 8.730 | 8.730 | 1,051 |
| 2023-03-29 | 8.580 | 8.580 | 8.430 | 8.530 | 8.530 | 24 |
| 2023-03-28 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 450 |
| 2023-03-27 | 8.390 | 8.590 | 8.390 | 8.590 | 8.590 | 645 |
| 2023-03-24 | 8.420 | 8.420 | 8.310 | 8.310 | 8.310 | 946 |
| 2023-03-23 | 8.570 | 8.570 | 8.480 | 8.480 | 8.480 | 783 |
| 2023-03-22 | 8.270 | 8.420 | 8.270 | 8.420 | 8.420 | 813 |
| 2023-03-21 | 8.250 | 8.460 | 8.110 | 8.440 | 8.440 | 1,444 |
| 2023-03-20 | 8.010 | 8.070 | 8.010 | 8.070 | 8.070 | 1,708 |
| 2023-03-17 | 8.580 | 8.580 | 8.100 | 8.100 | 8.100 | 110 |
| 2023-03-16 | 8.170 | 8.300 | 8.170 | 8.300 | 8.300 | 1,282 |
| 2023-03-15 | 7.570 | 7.650 | 7.570 | 7.650 | 7.650 | 235 |
| 2023-03-14 | 7.080 | 7.210 | 7.080 | 7.210 | 7.210 | 705 |
| 2023-03-13 | 7.060 | 7.190 | 7.060 | 7.190 | 7.190 | 1,013 |
| 2023-03-10 | 7.680 | 7.680 | 6.880 | 6.960 | 6.960 | 514 |
| 2023-03-09 | 7.690 | 7.900 | 7.690 | 7.690 | 7.690 | 350 |
| 2023-03-08 | 8.080 | 8.080 | 7.810 | 7.810 | 7.810 | 54 |
| 2023-03-07 | 7.910 | 8.090 | 7.830 | 8.090 | 8.090 | 538 |
| 2023-03-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 5 |
| 2023-03-03 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 17 |
| 2023-03-02 | 6.900 | 7.130 | 6.900 | 7.130 | 7.130 | 293 |
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.