Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6.060 | 6.090 | 6.020 | 6.020 | 6.020 | 230 |
| 2022-06-14 | 5.290 | 5.290 | 5.210 | 5.210 | 5.210 | 11 |
| 2022-06-13 | 5.310 | 5.380 | 5.250 | 5.250 | 5.250 | 169 |
| 2022-06-09 | 6.260 | 6.260 | 6.170 | 6.170 | 6.170 | 42 |
| 2022-06-08 | 6.230 | 6.620 | 6.230 | 6.610 | 6.610 | 1,030 |
| 2022-06-06 | 5.940 | 6.000 | 5.940 | 5.960 | 5.960 | 230 |
| 2022-06-03 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 1,200 |
| 2022-06-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2022-06-01 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 101 |
| 2022-05-31 | 6.140 | 6.300 | 6.140 | 6.270 | 6.270 | 92 |
| 2022-05-25 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 50 |
| 2022-05-24 | 5.200 | 5.210 | 5.120 | 5.210 | 5.210 | 102 |
| 2022-05-23 | 5.680 | 5.680 | 5.670 | 5.670 | 5.670 | 21 |
| 2022-05-20 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 20 |
| 2022-05-19 | 6.020 | 6.020 | 5.970 | 5.970 | 5.970 | 4,310 |
| 2022-05-12 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 70 |
| 2022-05-11 | 5.630 | 5.630 | 5.240 | 5.240 | 5.240 | 6,512 |
| 2022-05-10 | 5.970 | 5.970 | 5.520 | 5.730 | 5.730 | 110 |
| 2022-05-09 | 6.190 | 6.190 | 6.000 | 6.020 | 6.020 | 231 |
| 2022-05-06 | 6.800 | 6.800 | 6.730 | 6.730 | 6.730 | 141 |
| 2022-05-05 | 7.490 | 7.490 | 6.800 | 6.910 | 6.910 | 3,177 |
| 2022-05-04 | 8.080 | 8.080 | 7.600 | 8.020 | 8.020 | 57 |
| 2022-05-03 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2 |
| 2022-05-02 | 8.110 | 8.110 | 8.050 | 8.050 | 8.050 | 4 |
| 2022-04-28 | 7.970 | 8.410 | 7.860 | 8.410 | 8.410 | 473 |
| 2022-04-22 | 8.000 | 8.340 | 7.970 | 7.970 | 7.970 | 154 |
| 2022-04-20 | 9.220 | 9.220 | 9.000 | 9.000 | 9.000 | 52 |
| 2022-04-18 | 8.790 | 8.790 | 8.780 | 8.780 | 8.780 | 19 |
| 2022-04-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 100 |
| 2022-04-12 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 50 |
| 2022-04-11 | 8.660 | 8.760 | 8.660 | 8.760 | 8.760 | 959 |
| 2022-04-08 | 8.530 | 8.950 | 8.530 | 8.760 | 8.760 | 128 |
| 2022-04-07 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1 |
| 2022-04-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 10 |
| 2022-04-05 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 20 |
| 2022-04-04 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1 |
| 2022-04-01 | 8.700 | 8.860 | 8.700 | 8.800 | 8.800 | 2,410 |
| 2022-03-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1 |
| 2022-03-29 | 8.500 | 8.770 | 8.500 | 8.770 | 8.770 | 1,321 |
| 2022-03-25 | 8.460 | 8.470 | 7.900 | 7.900 | 7.900 | 344 |
| 2022-03-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 12 |
| 2022-03-23 | 8.660 | 8.660 | 8.600 | 8.600 | 8.600 | 20 |
| 2022-03-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 5 |
| 2022-03-21 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 17 |
| 2022-03-18 | 8.530 | 8.660 | 8.460 | 8.600 | 8.600 | 552 |
| 2022-03-17 | 8.110 | 8.270 | 8.010 | 8.230 | 8.230 | 2,239 |
| 2022-03-15 | 6.800 | 6.910 | 6.800 | 6.910 | 6.910 | 196 |
| 2022-03-14 | 7.200 | 7.200 | 6.850 | 6.850 | 6.850 | 159 |
| 2022-03-11 | 7.510 | 7.510 | 7.140 | 7.140 | 7.140 | 89 |
| 2022-03-10 | 7.700 | 7.700 | 7.360 | 7.440 | 7.440 | 129 |
| 2022-03-09 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 47 |
| 2022-03-08 | 7.640 | 7.690 | 7.480 | 7.480 | 7.480 | 53 |
| 2022-03-07 | 7.780 | 7.780 | 7.700 | 7.750 | 7.750 | 1,452 |
| 2022-03-04 | 8.380 | 8.650 | 7.800 | 8.590 | 8.590 | 435 |
| 2022-03-03 | 8.310 | 9.110 | 8.300 | 8.370 | 8.370 | 4,590 |
| 2022-02-15 | 14.910 | 15.240 | 14.910 | 15.130 | 15.130 | 61 |
| 2022-02-14 | 15.000 | 15.000 | 14.910 | 14.910 | 14.910 | 21 |
| 2022-02-11 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 10 |
| 2022-02-08 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 50 |
| 2022-02-07 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 50 |
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.