Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10.320 | 10.330 | 10.320 | 10.330 | 10.330 | 2,004 |
| 2026-07-21 | 10.400 | 10.400 | 10.380 | 10.380 | 10.380 | 81 |
| 2026-07-20 | 10.680 | 10.680 | 10.390 | 10.390 | 10.390 | 743 |
| 2026-07-17 | 10.470 | 10.960 | 10.470 | 10.680 | 10.680 | 265 |
| 2026-07-16 | 10.550 | 10.550 | 10.470 | 10.470 | 10.470 | 52 |
| 2026-07-15 | 10.410 | 10.410 | 9.910 | 10.070 | 10.070 | 75 |
| 2026-07-14 | 10.400 | 10.500 | 10.400 | 10.500 | 10.500 | 517 |
| 2026-07-13 | 9.940 | 10.500 | 9.940 | 10.400 | 10.400 | 6,355 |
| 2026-07-10 | 10.620 | 10.620 | 9.940 | 9.940 | 9.940 | 74 |
| 2026-07-09 | 10.380 | 10.510 | 10.170 | 10.510 | 10.510 | 12,961 |
| 2026-07-08 | 9.790 | 10.270 | 9.780 | 10.270 | 10.270 | 590 |
| 2026-07-07 | 9.310 | 9.790 | 9.310 | 9.790 | 9.790 | 6,562 |
| 2026-07-06 | 9.420 | 9.500 | 9.420 | 9.500 | 9.500 | 2,254 |
| 2026-07-03 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1 |
| 2026-07-02 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 452 |
| 2026-07-01 | 9.420 | 9.790 | 9.420 | 9.790 | 9.790 | 206 |
| 2026-06-30 | 9.580 | 9.580 | 9.320 | 9.420 | 9.420 | 2,450 |
| 2026-06-29 | 8.950 | 9.620 | 8.930 | 9.580 | 9.580 | 4,712 |
| 2026-06-26 | 8.330 | 8.380 | 8.330 | 8.380 | 8.380 | 1,871 |
| 2026-06-25 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-06-24 | 8.490 | 8.680 | 8.490 | 8.680 | 8.680 | 42 |
| 2026-06-23 | 8.820 | 8.820 | 8.670 | 8.670 | 8.670 | 25 |
| 2026-06-22 | 9.100 | 9.100 | 8.620 | 8.620 | 8.620 | 6,208 |
| 2026-06-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2026-06-18 | 8.740 | 9.200 | 8.740 | 9.200 | 9.200 | 2,208 |
| 2026-06-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 120 |
| 2026-06-16 | 9.300 | 9.300 | 8.540 | 8.950 | 8.950 | 6,226 |
| 2026-06-15 | 9.570 | 9.610 | 9.270 | 9.300 | 9.300 | 3,033 |
| 2026-06-12 | 9.560 | 9.570 | 9.560 | 9.570 | 9.570 | 3 |
| 2026-06-11 | 9.750 | 9.750 | 9.290 | 9.290 | 9.290 | 420 |
| 2026-06-10 | 10.160 | 10.160 | 9.500 | 9.500 | 9.500 | 9 |
| 2026-06-09 | 10.100 | 10.100 | 9.480 | 9.480 | 9.480 | 523 |
| 2026-06-08 | 9.550 | 10.220 | 9.340 | 9.960 | 9.960 | 4,435 |
| 2026-06-05 | 9.950 | 9.980 | 9.440 | 9.450 | 9.450 | 2,050 |
| 2026-06-03 | 9.940 | 10.950 | 9.940 | 10.750 | 10.750 | 1,435 |
| 2026-06-02 | 9.460 | 10.530 | 9.460 | 10.390 | 10.390 | 2,045 |
| 2026-06-01 | 9.090 | 9.650 | 9.090 | 9.650 | 9.650 | 4,868 |
| 2026-05-29 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1 |
| 2026-05-28 | 8.610 | 8.610 | 8.490 | 8.490 | 8.490 | 5,404 |
| 2026-05-27 | 8.900 | 8.900 | 8.670 | 8.680 | 8.680 | 41 |
| 2026-05-26 | 8.070 | 8.990 | 8.070 | 8.900 | 8.900 | 1,411 |
| 2026-05-25 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-05-22 | 8.180 | 8.310 | 7.910 | 7.970 | 7.970 | 787 |
| 2026-05-21 | 8.600 | 8.600 | 8.170 | 8.170 | 8.170 | 87 |
| 2026-05-20 | 8.650 | 8.650 | 8.450 | 8.450 | 8.450 | 120 |
| 2026-05-19 | 8.390 | 8.390 | 8.190 | 8.200 | 8.200 | 6,254 |
| 2026-05-18 | 8.460 | 8.460 | 8.250 | 8.250 | 8.250 | 141 |
| 2026-05-15 | 8.810 | 8.810 | 8.620 | 8.620 | 8.620 | 252 |
| 2026-05-14 | 9.180 | 9.180 | 8.600 | 8.600 | 8.600 | 1,581 |
| 2026-05-13 | 9.110 | 9.260 | 9.000 | 9.220 | 9.220 | 682 |
| 2026-05-12 | 9.660 | 9.820 | 9.170 | 9.300 | 9.300 | 5,573 |
| 2026-05-11 | 10.050 | 10.050 | 9.310 | 9.430 | 9.430 | 202,172 |
| 2026-05-08 | 9.720 | 10.120 | 9.610 | 9.950 | 9.950 | 46,998 |
| 2026-05-07 | 12.100 | 12.100 | 9.200 | 9.580 | 9.580 | 101,355 |
| 2026-05-06 | 16.100 | 16.100 | 14.950 | 15.700 | 15.700 | 24,970 |
| 2026-05-05 | 15.700 | 16.020 | 15.580 | 15.970 | 15.970 | 11,148 |
| 2026-05-04 | 13.890 | 13.890 | 13.160 | 13.720 | 13.720 | 33,137 |
| 2026-04-30 | 12.450 | 12.450 | 12.400 | 12.400 | 12.400 | 20,090 |
| 2026-04-29 | 12.280 | 12.950 | 12.280 | 12.950 | 12.950 | 344 |
| 2026-04-28 | 12.800 | 13.100 | 12.150 | 12.280 | 12.280 | 6,635 |
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.