Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 520 |
| 2025-05-09 | 4.350 | 4.350 | 4.260 | 4.260 | 4.260 | 9 |
| 2025-05-08 | 4.180 | 4.280 | 4.180 | 4.260 | 4.260 | 63,667 |
| 2025-05-07 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 20 |
| 2025-05-06 | 3.290 | 3.290 | 3.270 | 3.270 | 3.270 | 52 |
| 2025-05-05 | 3.310 | 3.320 | 3.310 | 3.320 | 3.320 | 12,000 |
| 2025-05-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-04-30 | 3.270 | 3.270 | 3.220 | 3.220 | 3.220 | 158 |
| 2025-04-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2 |
| 2025-04-24 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 285 |
| 2025-04-23 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 35,500 |
| 2025-04-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2025-04-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6 |
| 2025-04-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2025-04-09 | 3.010 | 3.110 | 3.010 | 3.050 | 3.050 | 18 |
| 2025-04-08 | 2.900 | 3.090 | 2.900 | 3.000 | 3.000 | 2,832 |
| 2025-04-07 | 3.030 | 3.030 | 2.960 | 2.960 | 2.960 | 31 |
| 2025-04-04 | 3.200 | 3.200 | 2.960 | 3.000 | 3.000 | 10,371 |
| 2025-04-03 | 3.650 | 3.650 | 3.410 | 3.410 | 3.410 | 615 |
| 2025-04-02 | 3.690 | 3.770 | 3.690 | 3.770 | 3.770 | 3,403 |
| 2025-04-01 | 3.640 | 3.650 | 3.600 | 3.650 | 3.650 | 2,401 |
| 2025-03-31 | 3.500 | 3.660 | 3.500 | 3.660 | 3.660 | 6 |
| 2025-03-27 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2 |
| 2025-03-24 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 700 |
| 2025-03-19 | 4.110 | 4.120 | 4.110 | 4.120 | 4.120 | 34 |
| 2025-03-18 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 11 |
| 2025-03-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,200 |
| 2025-03-07 | 3.730 | 3.730 | 3.670 | 3.670 | 3.670 | 241 |
| 2025-03-06 | 3.910 | 3.910 | 3.750 | 3.750 | 3.750 | 322 |
| 2025-02-28 | 3.890 | 3.920 | 3.880 | 3.910 | 3.910 | 166 |
| 2025-02-27 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,500 |
| 2025-02-26 | 3.800 | 3.960 | 3.800 | 3.960 | 3.960 | 3 |
| 2025-02-24 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 720 |
| 2025-02-21 | 4.330 | 4.330 | 4.220 | 4.220 | 4.220 | 1,225 |
| 2025-02-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2 |
| 2025-02-14 | 4.730 | 4.730 | 4.640 | 4.650 | 4.650 | 16 |
| 2025-02-13 | 4.420 | 4.710 | 4.360 | 4.680 | 4.680 | 97,953 |
| 2025-02-12 | 5.770 | 5.790 | 5.770 | 5.790 | 5.790 | 72,500 |
| 2025-02-11 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2025-02-10 | 6.160 | 6.230 | 6.160 | 6.230 | 6.230 | 180 |
| 2025-02-03 | 5.990 | 5.990 | 5.980 | 5.990 | 5.990 | 60 |
| 2025-01-31 | 6.310 | 6.370 | 6.170 | 6.170 | 6.170 | 111 |
| 2025-01-29 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 12 |
| 2025-01-28 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 9 |
| 2025-01-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 400 |
| 2025-01-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 2 |
| 2025-01-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 5 |
| 2025-01-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-01-15 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 909 |
| 2025-01-14 | 5.360 | 5.360 | 5.330 | 5.330 | 5.330 | 1,301 |
| 2025-01-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 618 |
| 2025-01-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 12 |
| 2025-01-08 | 5.650 | 5.770 | 5.650 | 5.770 | 5.770 | 7,910 |
| 2025-01-07 | 5.590 | 5.950 | 5.590 | 5.950 | 5.950 | 860 |
| 2025-01-06 | 6.090 | 6.100 | 6.090 | 6.100 | 6.100 | 502 |
| 2025-01-02 | 5.890 | 5.890 | 5.600 | 5.600 | 5.600 | 128 |
| 2024-12-30 | 5.350 | 5.880 | 5.350 | 5.880 | 5.880 | 58 |
| 2024-12-23 | 6.170 | 6.280 | 6.170 | 6.280 | 6.280 | 1,602 |
| 2024-12-20 | 6.000 | 6.270 | 6.000 | 6.200 | 6.200 | 3,025 |
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.