Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 12.060 | 12.710 | 12.060 | 12.650 | 12.650 | 875 |
| 2026-04-24 | 11.930 | 11.940 | 11.820 | 11.940 | 11.940 | 4,389 |
| 2026-04-23 | 12.500 | 12.510 | 12.050 | 12.050 | 12.050 | 26 |
| 2026-04-22 | 13.200 | 13.370 | 12.390 | 12.510 | 12.510 | 15,975 |
| 2026-04-20 | 12.080 | 12.820 | 12.080 | 12.640 | 12.640 | 12,050 |
| 2026-04-17 | 12.500 | 12.500 | 12.230 | 12.230 | 12.230 | 4 |
| 2026-04-16 | 12.600 | 12.600 | 12.430 | 12.440 | 12.440 | 3,448 |
| 2026-04-15 | 10.210 | 11.560 | 10.210 | 11.550 | 11.550 | 549 |
| 2026-04-14 | 10.910 | 10.910 | 10.350 | 10.350 | 10.350 | 13,122 |
| 2026-04-13 | 11.290 | 12.210 | 11.000 | 11.950 | 11.950 | 29,934 |
| 2026-04-10 | 14.000 | 14.000 | 11.430 | 11.450 | 11.450 | 7,291 |
| 2026-04-09 | 17.030 | 17.030 | 13.760 | 14.700 | 14.700 | 3,291 |
| 2026-04-08 | 16.470 | 17.340 | 16.160 | 16.860 | 16.860 | 23,577 |
| 2026-04-07 | 16.430 | 16.460 | 15.960 | 16.220 | 16.220 | 4,331 |
| 2026-04-06 | 17.200 | 18.190 | 16.280 | 16.350 | 16.350 | 24,460 |
| 2026-04-02 | 16.240 | 17.220 | 15.920 | 17.180 | 17.180 | 4,340 |
| 2026-04-01 | 15.400 | 16.920 | 15.400 | 16.920 | 16.920 | 8,105 |
| 2026-03-31 | 13.310 | 15.000 | 13.310 | 15.000 | 15.000 | 25,615 |
| 2026-03-30 | 14.760 | 15.000 | 13.310 | 13.310 | 13.310 | 8,067 |
| 2026-03-27 | 15.180 | 15.330 | 14.190 | 14.990 | 14.990 | 17,148 |
| 2026-03-26 | 15.850 | 15.850 | 15.020 | 15.020 | 15.020 | 27,492 |
| 2026-03-25 | 15.390 | 15.990 | 15.390 | 15.500 | 15.500 | 41,388 |
| 2026-03-24 | 14.570 | 14.570 | 14.570 | 14.570 | 14.570 | 208 |
| 2026-03-23 | 13.670 | 14.730 | 13.670 | 14.570 | 14.570 | 385 |
| 2026-03-20 | 13.280 | 13.690 | 13.280 | 13.530 | 13.530 | 78 |
| 2026-03-19 | 14.170 | 14.170 | 13.480 | 13.480 | 13.480 | 832 |
| 2026-03-18 | 12.440 | 14.330 | 12.440 | 14.020 | 14.020 | 7,288 |
| 2026-03-17 | 12.000 | 12.440 | 12.000 | 12.440 | 12.440 | 1,483 |
| 2026-03-16 | 13.120 | 13.890 | 12.050 | 12.330 | 12.330 | 479 |
| 2026-03-13 | 13.110 | 13.450 | 12.960 | 12.960 | 12.960 | 332 |
| 2026-03-12 | 12.410 | 13.070 | 12.330 | 12.980 | 12.980 | 126,044 |
| 2026-03-11 | 11.490 | 12.900 | 11.490 | 12.310 | 12.310 | 9,028 |
| 2026-03-10 | 11.290 | 11.740 | 11.290 | 11.730 | 11.730 | 306 |
| 2026-03-09 | 10.450 | 11.100 | 10.440 | 11.090 | 11.090 | 8,391 |
| 2026-03-06 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2026-03-05 | 10.340 | 11.220 | 10.340 | 10.840 | 10.840 | 316 |
| 2026-03-04 | 11.080 | 11.150 | 10.560 | 10.560 | 10.560 | 923 |
| 2026-03-03 | 10.740 | 11.120 | 10.630 | 10.980 | 10.980 | 645 |
| 2026-03-02 | 9.540 | 10.630 | 9.540 | 10.630 | 10.630 | 17,189 |
| 2026-02-27 | 9.180 | 9.350 | 9.180 | 9.350 | 9.350 | 122 |
| 2026-02-26 | 9.420 | 9.640 | 9.100 | 9.200 | 9.200 | 1,425 |
| 2026-02-25 | 9.070 | 9.480 | 9.070 | 9.480 | 9.480 | 2,261 |
| 2026-02-24 | 8.930 | 9.010 | 8.930 | 9.010 | 9.010 | 2 |
| 2026-02-23 | 9.400 | 9.400 | 8.680 | 8.850 | 8.850 | 1,217 |
| 2026-02-20 | 9.330 | 9.980 | 9.330 | 9.400 | 9.400 | 19,828 |
| 2026-02-19 | 9.910 | 10.320 | 9.530 | 9.530 | 9.530 | 8,953 |
| 2026-02-18 | 9.470 | 9.810 | 9.470 | 9.810 | 9.810 | 1,966 |
| 2026-02-13 | 8.680 | 9.900 | 8.140 | 9.560 | 9.560 | 2,253 |
| 2026-02-12 | 6.190 | 9.230 | 6.190 | 8.270 | 8.270 | 22,783 |
| 2026-02-11 | 4.900 | 4.900 | 4.760 | 4.790 | 4.790 | 711 |
| 2026-02-10 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 100 |
| 2026-02-09 | 4.460 | 4.700 | 4.460 | 4.700 | 4.700 | 21 |
| 2026-02-06 | 4.390 | 4.410 | 4.390 | 4.410 | 4.410 | 25,000 |
| 2026-02-05 | 4.410 | 4.410 | 4.170 | 4.170 | 4.170 | 26,017 |
| 2026-02-04 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 602 |
| 2026-02-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-02-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-01-30 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2026-01-29 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2026-01-28 | 5.550 | 5.550 | 5.120 | 5.120 | 5.120 | 14 |
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.