Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-08-04 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1 |
| 2025-08-01 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 1,400 |
| 2025-07-31 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-29 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-07-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1 |
| 2025-07-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 27,800 |
| 2025-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-22 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 2,704 |
| 2025-07-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-07-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2025-07-17 | 3.830 | 3.890 | 3.800 | 3.800 | 3.800 | 12,100 |
| 2025-07-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 300 |
| 2025-07-15 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 105 |
| 2025-07-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-07-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10 |
| 2025-07-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-07-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-07-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2025-07-01 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 23 |
| 2025-06-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2 |
| 2025-06-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 10 |
| 2025-06-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2025-06-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-06-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2025-06-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2025-06-20 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 614 |
| 2025-06-18 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 980 |
| 2025-06-17 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 554 |
| 2025-06-16 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 501 |
| 2025-06-13 | 4.000 | 4.030 | 3.940 | 3.940 | 3.940 | 627 |
| 2025-06-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-06-11 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 11,010 |
| 2025-06-10 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 151 |
| 2025-06-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-04 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-03 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-06-02 | 4.010 | 4.060 | 4.010 | 4.060 | 4.060 | 3 |
| 2025-05-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1 |
| 2025-05-26 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-05-23 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2025-05-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-05-21 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2025-05-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 33 |
| 2025-05-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-16 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 16 |
| 2025-05-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-05-14 | 4.600 | 4.670 | 4.550 | 4.550 | 4.550 | 15,368 |
| 2025-05-13 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 2 |
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.