Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 4.510 | 4.550 | 4.410 | 4.410 | 4.410 | 1,011 |
| 2022-10-17 | 4.160 | 4.330 | 4.160 | 4.300 | 4.300 | 54 |
| 2022-10-13 | 4.000 | 4.140 | 3.970 | 4.140 | 4.140 | 1,113 |
| 2022-10-11 | 4.210 | 4.210 | 3.990 | 4.120 | 4.120 | 352 |
| 2022-10-10 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 58 |
| 2022-10-06 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 34 |
| 2022-10-05 | 4.800 | 4.800 | 4.770 | 4.770 | 4.770 | 101 |
| 2022-10-03 | 4.700 | 4.700 | 4.550 | 4.560 | 4.560 | 123 |
| 2022-09-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2022-09-28 | 4.530 | 4.720 | 4.530 | 4.720 | 4.720 | 54 |
| 2022-09-27 | 4.530 | 4.580 | 4.530 | 4.580 | 4.580 | 705 |
| 2022-09-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8 |
| 2022-09-22 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 85 |
| 2022-09-21 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 22 |
| 2022-09-20 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 42 |
| 2022-09-19 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1 |
| 2022-09-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2022-09-15 | 5.270 | 5.270 | 5.150 | 5.150 | 5.150 | 15 |
| 2022-09-13 | 4.990 | 4.990 | 4.970 | 4.970 | 4.970 | 3 |
| 2022-09-12 | 5.130 | 5.280 | 5.130 | 5.200 | 5.200 | 24 |
| 2022-09-09 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 18 |
| 2022-09-05 | 4.470 | 4.470 | 4.460 | 4.460 | 4.460 | 12 |
| 2022-09-02 | 4.470 | 4.540 | 4.360 | 4.450 | 4.450 | 424 |
| 2022-09-01 | 4.820 | 4.820 | 4.490 | 4.620 | 4.620 | 1,313 |
| 2022-08-30 | 4.600 | 4.790 | 4.600 | 4.710 | 4.710 | 1,076 |
| 2022-08-29 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 10 |
| 2022-08-26 | 4.990 | 4.990 | 4.690 | 4.740 | 4.740 | 139 |
| 2022-08-25 | 5.010 | 5.010 | 4.990 | 4.990 | 4.990 | 255 |
| 2022-08-24 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 200 |
| 2022-08-23 | 4.930 | 4.960 | 4.930 | 4.960 | 4.960 | 241 |
| 2022-08-22 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 40 |
| 2022-08-19 | 5.600 | 5.600 | 5.380 | 5.400 | 5.400 | 262 |
| 2022-08-18 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 206 |
| 2022-08-17 | 6.020 | 6.020 | 5.780 | 5.780 | 5.780 | 136 |
| 2022-08-16 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1 |
| 2022-08-12 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 144 |
| 2022-08-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1 |
| 2022-08-05 | 5.830 | 5.860 | 5.810 | 5.810 | 5.810 | 134 |
| 2022-08-04 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 1 |
| 2022-08-02 | 6.020 | 6.020 | 5.870 | 5.870 | 5.870 | 17 |
| 2022-07-26 | 5.720 | 5.750 | 5.720 | 5.750 | 5.750 | 205 |
| 2022-07-25 | 6.150 | 6.180 | 6.110 | 6.110 | 6.110 | 14 |
| 2022-07-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2022-07-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 40 |
| 2022-07-19 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 8 |
| 2022-07-14 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 77 |
| 2022-07-13 | 6.210 | 6.260 | 6.060 | 6.260 | 6.260 | 1,114 |
| 2022-07-12 | 6.450 | 6.450 | 6.320 | 6.330 | 6.330 | 115 |
| 2022-07-08 | 7.390 | 7.390 | 7.150 | 7.150 | 7.150 | 507 |
| 2022-07-07 | 7.290 | 7.450 | 7.290 | 7.450 | 7.450 | 42 |
| 2022-07-06 | 6.990 | 7.060 | 6.990 | 7.060 | 7.060 | 37 |
| 2022-07-05 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 310 |
| 2022-07-04 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 17 |
| 2022-07-01 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 6 |
| 2022-06-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2022-06-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2022-06-28 | 6.700 | 6.700 | 6.590 | 6.590 | 6.590 | 6 |
| 2022-06-27 | 6.920 | 6.920 | 6.700 | 6.700 | 6.700 | 2 |
| 2022-06-24 | 6.990 | 7.010 | 6.840 | 6.930 | 6.930 | 345 |
| 2022-06-21 | 6.060 | 6.090 | 6.020 | 6.020 | 6.020 | 230 |
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.