Fastly Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	13.950	13.950	13.950	13.950	13.950	10
2022-02-03	14.230	14.230	13.530	13.530	13.530	102
2022-02-02	15.060	15.060	15.060	15.060	15.060	10
2022-02-01	15.240	15.240	15.240	15.240	15.240	5
2022-01-27	14.300	14.300	14.300	14.300	14.300	10
2022-01-26	14.260	14.260	14.260	14.260	14.260	2
2022-01-24	14.820	14.820	13.980	14.260	14.260	120
2022-01-20	16.900	16.900	16.690	16.690	16.690	7
2022-01-19	16.730	16.730	16.480	16.520	16.520	207
2022-01-17	17.570	17.610	17.570	17.580	17.580	16
2022-01-12	19.090	19.300	19.090	19.300	19.300	101
2022-01-06	17.820	17.820	17.820	17.820	17.820	1
2022-01-05	19.460	19.460	18.520	18.520	18.520	98
2022-01-04	20.620	20.620	20.620	20.620	20.620	80
2022-01-03	20.620	20.620	20.620	20.620	20.620	1
2021-12-30	20.500	20.660	20.500	20.660	20.660	938
2021-12-29	20.620	20.620	20.620	20.620	20.620	2
2021-12-28	20.920	20.920	20.480	20.480	20.480	3
2021-12-23	23.180	23.180	22.200	22.200	22.200	58
2021-12-22	23.240	23.240	23.180	23.180	23.180	2
2021-12-21	22.560	23.240	22.560	23.240	23.240	3
2021-12-20	22.060	22.060	22.060	22.060	22.060	10
2021-12-17	22.660	22.980	22.660	22.980	22.980	6
2021-12-15	22.530	22.530	22.530	22.530	22.530	19
2021-12-13	22.850	22.850	22.710	22.780	22.780	1,245
2021-12-06	20.980	20.980	20.980	20.980	20.980	3
2021-12-03	21.860	21.860	21.020	21.020	21.020	33
2021-12-02	21.680	21.680	21.680	21.680	21.680	1
2021-12-01	21.420	21.420	21.420	21.420	21.420	5
2021-11-26	24.980	24.980	22.520	22.520	22.520	200
2021-11-18	25.000	25.000	25.000	25.000	25.000	10
2021-11-10	27.720	27.720	27.720	27.720	27.720	10
2021-11-09	27.850	27.850	27.850	27.850	27.850	170
2021-11-04	30.000	32.500	30.000	30.440	30.440	7,396
2021-11-01	28.650	29.390	28.650	28.860	28.860	185
2021-10-28	28.080	28.080	28.080	28.080	28.080	12
2021-10-22	27.420	27.420	27.420	27.420	27.420	200
2021-10-21	28.260	28.360	28.260	28.360	28.360	22
2021-10-20	27.240	27.240	27.090	27.090	27.090	240

← NewerPage 16 of 16 · 939 trading days

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.