Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-10-27 | 4.550 | 4.550 | 4.490 | 4.490 | 4.490 | 6 |
| 2025-10-24 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 59 |
| 2025-10-23 | 4.450 | 4.450 | 4.370 | 4.380 | 4.380 | 366 |
| 2025-10-22 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 5 |
| 2025-10-21 | 4.470 | 4.490 | 4.470 | 4.490 | 4.490 | 36 |
| 2025-10-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 13 |
| 2025-10-17 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-10-16 | 4.620 | 4.690 | 4.370 | 4.370 | 4.370 | 374 |
| 2025-10-15 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-10-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2025-10-13 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 8 |
| 2025-10-10 | 4.640 | 4.900 | 4.640 | 4.650 | 4.650 | 173 |
| 2025-10-09 | 4.530 | 4.630 | 4.530 | 4.550 | 4.550 | 315 |
| 2025-10-08 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2025-10-07 | 4.560 | 4.560 | 4.310 | 4.310 | 4.310 | 41 |
| 2025-10-06 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1 |
| 2025-10-03 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2025-10-02 | 4.710 | 4.770 | 4.710 | 4.770 | 4.770 | 261 |
| 2025-10-01 | 4.720 | 4.720 | 4.580 | 4.580 | 4.580 | 544 |
| 2025-09-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5 |
| 2025-09-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-09-26 | 4.490 | 4.550 | 4.490 | 4.550 | 4.550 | 230 |
| 2025-09-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
| 2025-09-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2025-09-23 | 4.590 | 4.620 | 4.590 | 4.620 | 4.620 | 43 |
| 2025-09-22 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1 |
| 2025-09-19 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 3 |
| 2025-09-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 3,280 |
| 2025-09-17 | 4.660 | 4.660 | 4.570 | 4.570 | 4.570 | 21 |
| 2025-09-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 3 |
| 2025-09-15 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 47 |
| 2025-09-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2 |
| 2025-09-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-09-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2025-09-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-09-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2025-09-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-09-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-09-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-09-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3 |
| 2025-09-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 16 |
| 2025-08-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-27 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 1,002 |
| 2025-08-26 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 4 |
| 2025-08-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2025-08-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-08-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-08-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-08-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-08-18 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 1,521 |
| 2025-08-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-12 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-08-06 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 1,598 |
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.