Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.950 | 5.960 | 5.490 | 5.490 | 5.490 | 5 |
| 2026-01-26 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5 |
| 2026-01-23 | 4.990 | 5.020 | 4.910 | 4.910 | 4.910 | 121 |
| 2026-01-22 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2026-01-21 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 116 |
| 2026-01-20 | 4.730 | 4.750 | 4.710 | 4.710 | 4.710 | 57 |
| 2026-01-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 30 |
| 2026-01-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-01-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-01-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-01-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3 |
| 2026-01-12 | 5.010 | 5.050 | 4.960 | 5.050 | 5.050 | 118 |
| 2026-01-09 | 5.060 | 5.070 | 5.020 | 5.020 | 5.020 | 110 |
| 2026-01-08 | 5.620 | 5.620 | 5.500 | 5.540 | 5.540 | 100 |
| 2026-01-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-01-06 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 9 |
| 2026-01-05 | 5.610 | 5.610 | 5.560 | 5.560 | 5.560 | 402 |
| 2026-01-02 | 5.570 | 5.570 | 5.420 | 5.420 | 5.420 | 8 |
| 2025-12-30 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2025-12-29 | 5.740 | 5.740 | 5.710 | 5.730 | 5.730 | 980 |
| 2025-12-26 | 5.910 | 5.910 | 5.780 | 5.780 | 5.780 | 101 |
| 2025-12-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-22 | 5.520 | 6.000 | 5.520 | 6.000 | 6.000 | 10 |
| 2025-12-19 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 4 |
| 2025-12-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 87 |
| 2025-12-17 | 5.610 | 5.610 | 5.550 | 5.550 | 5.550 | 231 |
| 2025-12-16 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 90 |
| 2025-12-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2 |
| 2025-12-12 | 5.640 | 5.640 | 5.500 | 5.510 | 5.510 | 200,006 |
| 2025-12-11 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 45 |
| 2025-12-10 | 6.180 | 6.180 | 5.870 | 5.880 | 5.880 | 200,004 |
| 2025-12-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 87 |
| 2025-12-08 | 5.650 | 5.790 | 5.600 | 5.790 | 5.790 | 100,001 |
| 2025-12-05 | 5.940 | 6.120 | 5.550 | 5.660 | 5.660 | 240,116 |
| 2025-12-04 | 5.910 | 6.070 | 5.900 | 6.070 | 6.070 | 162,283 |
| 2025-12-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2025-12-02 | 6.320 | 6.390 | 6.150 | 6.150 | 6.150 | 2,630 |
| 2025-12-01 | 6.150 | 6.150 | 6.120 | 6.120 | 6.120 | 2,022 |
| 2025-11-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-11-26 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 3,510 |
| 2025-11-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2025-11-24 | 6.170 | 6.220 | 6.170 | 6.220 | 6.220 | 3,485 |
| 2025-11-21 | 5.470 | 6.090 | 5.470 | 5.970 | 5.970 | 11 |
| 2025-11-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2025-11-18 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2025-11-17 | 5.970 | 6.020 | 5.700 | 5.700 | 5.700 | 43 |
| 2025-11-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-11-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 110 |
| 2025-11-12 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2025-11-11 | 6.290 | 6.320 | 6.290 | 6.320 | 6.320 | 21 |
| 2025-11-10 | 6.120 | 6.320 | 6.120 | 6.320 | 6.320 | 3,915 |
| 2025-11-07 | 5.960 | 6.170 | 5.690 | 6.170 | 6.170 | 11,441 |
| 2025-11-06 | 5.000 | 5.940 | 5.000 | 5.900 | 5.900 | 6,580 |
| 2025-11-05 | 4.350 | 4.370 | 4.350 | 4.370 | 4.370 | 3 |
| 2025-11-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 8 |
| 2025-11-03 | 4.410 | 4.410 | 4.390 | 4.390 | 4.390 | 2 |
| 2025-10-31 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-10-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-10-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
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.