Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 7.350 | 7.350 | 7.210 | 7.210 | 7.210 | 31 |
| 2023-02-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3 |
| 2023-02-22 | 8.080 | 8.080 | 7.580 | 7.620 | 7.620 | 112 |
| 2023-02-17 | 8.530 | 8.530 | 8.050 | 8.130 | 8.130 | 929 |
| 2023-02-16 | 7.600 | 8.650 | 7.600 | 8.530 | 8.530 | 4,246 |
| 2023-02-15 | 7.000 | 7.340 | 7.000 | 7.340 | 7.340 | 1,306 |
| 2023-02-14 | 6.900 | 6.930 | 6.290 | 6.930 | 6.930 | 119,658 |
| 2023-02-13 | 6.150 | 6.740 | 6.150 | 6.490 | 6.490 | 1,482 |
| 2023-02-07 | 5.570 | 5.610 | 5.560 | 5.610 | 5.610 | 3,002 |
| 2023-02-06 | 5.710 | 5.850 | 5.550 | 5.550 | 5.550 | 670 |
| 2023-02-03 | 6.060 | 6.150 | 5.850 | 5.850 | 5.850 | 4,215 |
| 2023-02-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 2 |
| 2023-02-01 | 5.400 | 5.400 | 5.240 | 5.330 | 5.330 | 305 |
| 2023-01-31 | 5.260 | 5.290 | 5.260 | 5.290 | 5.290 | 69 |
| 2023-01-30 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 34 |
| 2023-01-27 | 4.980 | 5.340 | 4.980 | 5.340 | 5.340 | 403 |
| 2023-01-25 | 5.110 | 5.150 | 4.900 | 4.900 | 4.900 | 3,151 |
| 2023-01-24 | 5.410 | 5.410 | 5.300 | 5.300 | 5.300 | 18 |
| 2023-01-20 | 5.040 | 5.230 | 5.040 | 5.230 | 5.230 | 3 |
| 2023-01-19 | 5.270 | 5.270 | 5.090 | 5.130 | 5.130 | 2,513 |
| 2023-01-17 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1 |
| 2023-01-13 | 4.780 | 5.000 | 4.780 | 4.970 | 4.970 | 704 |
| 2023-01-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 5 |
| 2023-01-10 | 4.670 | 4.690 | 4.660 | 4.660 | 4.660 | 19 |
| 2023-01-09 | 4.790 | 4.790 | 4.640 | 4.640 | 4.640 | 18 |
| 2023-01-06 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 102 |
| 2023-01-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16 |
| 2023-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 30 |
| 2023-01-03 | 4.400 | 4.560 | 4.400 | 4.430 | 4.430 | 16 |
| 2023-01-02 | 4.460 | 4.460 | 4.300 | 4.300 | 4.300 | 510 |
| 2022-12-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,020 |
| 2022-12-27 | 3.950 | 4.050 | 3.950 | 3.990 | 3.990 | 701 |
| 2022-12-26 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2 |
| 2022-12-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2022-12-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 10 |
| 2022-12-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2022-12-12 | 5.130 | 5.130 | 5.060 | 5.060 | 5.060 | 801 |
| 2022-12-07 | 5.000 | 5.040 | 5.000 | 5.030 | 5.030 | 56 |
| 2022-12-06 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1 |
| 2022-12-02 | 4.630 | 5.060 | 4.600 | 4.600 | 4.600 | 26 |
| 2022-12-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2 |
| 2022-11-30 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 15 |
| 2022-11-29 | 4.730 | 4.730 | 4.560 | 4.560 | 4.560 | 2 |
| 2022-11-25 | 4.600 | 4.840 | 4.600 | 4.840 | 4.840 | 20 |
| 2022-11-24 | 4.410 | 4.730 | 4.410 | 4.420 | 4.420 | 34 |
| 2022-11-23 | 4.490 | 4.690 | 4.490 | 4.640 | 4.640 | 3 |
| 2022-11-17 | 5.000 | 5.030 | 4.970 | 4.970 | 4.970 | 10 |
| 2022-11-16 | 5.490 | 5.500 | 5.280 | 5.380 | 5.380 | 12,965 |
| 2022-11-14 | 5.000 | 5.130 | 5.000 | 5.120 | 5.120 | 9,822 |
| 2022-11-11 | 5.240 | 5.280 | 5.130 | 5.280 | 5.280 | 7,982 |
| 2022-11-10 | 4.910 | 5.150 | 4.910 | 5.130 | 5.130 | 647 |
| 2022-11-09 | 4.210 | 4.210 | 4.180 | 4.180 | 4.180 | 137 |
| 2022-11-08 | 4.530 | 4.530 | 4.220 | 4.440 | 4.440 | 16 |
| 2022-11-07 | 4.500 | 4.570 | 4.480 | 4.570 | 4.570 | 127 |
| 2022-11-03 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 3 |
| 2022-10-31 | 4.470 | 4.470 | 4.390 | 4.390 | 4.390 | 2 |
| 2022-10-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2022-10-26 | 4.800 | 4.830 | 4.540 | 4.590 | 4.590 | 43 |
| 2022-10-21 | 4.000 | 4.240 | 4.000 | 4.240 | 4.240 | 305 |
| 2022-10-20 | 4.140 | 4.140 | 4.110 | 4.110 | 4.110 | 204 |
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.