Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 6.020 | 6.200 | 6.020 | 6.130 | 6.130 | 2,062 |
| 2024-12-18 | 6.800 | 7.240 | 6.550 | 6.550 | 6.550 | 2,327 |
| 2024-12-17 | 6.960 | 7.040 | 6.940 | 6.940 | 6.940 | 233 |
| 2024-12-16 | 6.430 | 6.480 | 6.430 | 6.480 | 6.480 | 3 |
| 2024-12-13 | 6.330 | 6.430 | 6.320 | 6.430 | 6.430 | 274 |
| 2024-12-12 | 6.220 | 6.260 | 6.210 | 6.260 | 6.260 | 153 |
| 2024-12-11 | 6.810 | 6.810 | 6.260 | 6.350 | 6.350 | 193 |
| 2024-12-10 | 6.950 | 6.970 | 6.950 | 6.970 | 6.970 | 106 |
| 2024-12-09 | 6.950 | 6.970 | 6.830 | 6.880 | 6.880 | 3,829 |
| 2024-12-06 | 6.360 | 6.480 | 6.360 | 6.480 | 6.480 | 2 |
| 2024-12-05 | 5.900 | 5.940 | 5.900 | 5.940 | 5.940 | 2 |
| 2024-12-04 | 5.800 | 5.930 | 5.800 | 5.880 | 5.880 | 9 |
| 2024-12-03 | 5.870 | 5.870 | 5.600 | 5.650 | 5.650 | 7 |
| 2024-12-02 | 5.110 | 6.010 | 5.110 | 5.930 | 5.930 | 97 |
| 2024-11-29 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 1,086 |
| 2024-11-27 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 110 |
| 2024-11-22 | 4.520 | 4.530 | 4.420 | 4.530 | 4.530 | 77 |
| 2024-11-21 | 4.150 | 4.180 | 4.140 | 4.180 | 4.180 | 957 |
| 2024-11-19 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2024-11-18 | 3.740 | 3.740 | 3.630 | 3.630 | 3.630 | 31 |
| 2024-11-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-11-13 | 4.130 | 4.190 | 4.130 | 4.190 | 4.190 | 52 |
| 2024-11-12 | 4.190 | 4.190 | 4.160 | 4.160 | 4.160 | 4 |
| 2024-11-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1 |
| 2024-11-08 | 4.660 | 4.660 | 4.400 | 4.400 | 4.400 | 7 |
| 2024-11-06 | 4.500 | 4.650 | 4.500 | 4.560 | 4.560 | 1,106 |
| 2024-11-04 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,301 |
| 2024-11-01 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 500 |
| 2024-10-28 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 102 |
| 2024-10-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 500 |
| 2024-10-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2024-10-23 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3 |
| 2024-10-22 | 4.120 | 4.140 | 4.120 | 4.120 | 4.120 | 12,002 |
| 2024-10-21 | 4.060 | 4.130 | 4.060 | 4.130 | 4.130 | 2 |
| 2024-10-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1 |
| 2024-10-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2 |
| 2024-10-15 | 3.990 | 4.110 | 3.990 | 4.110 | 4.110 | 206 |
| 2024-10-14 | 4.120 | 4.120 | 4.050 | 4.080 | 4.080 | 105 |
| 2024-10-09 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 3 |
| 2024-10-03 | 3.910 | 3.990 | 3.910 | 3.990 | 3.990 | 1,004 |
| 2024-10-01 | 3.920 | 3.940 | 3.910 | 3.910 | 3.910 | 207 |
| 2024-09-30 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 117 |
| 2024-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,200 |
| 2024-09-26 | 4.090 | 4.090 | 4.060 | 4.060 | 4.060 | 1,103 |
| 2024-09-25 | 3.960 | 4.140 | 3.960 | 4.140 | 4.140 | 2,020 |
| 2024-09-24 | 3.970 | 4.020 | 3.970 | 4.020 | 4.020 | 1,256 |
| 2024-09-23 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1 |
| 2024-09-20 | 3.840 | 3.890 | 3.840 | 3.890 | 3.890 | 2 |
| 2024-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,500 |
| 2024-09-17 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2 |
| 2024-09-16 | 3.110 | 3.730 | 3.110 | 3.730 | 3.730 | 555 |
| 2024-09-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4,347 |
| 2024-09-10 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 601 |
| 2024-09-09 | 3.450 | 3.450 | 3.130 | 3.130 | 3.130 | 4,551 |
| 2024-09-06 | 3.390 | 3.390 | 3.170 | 3.170 | 3.170 | 2,055 |
| 2024-09-05 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 108 |
| 2024-09-04 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 6 |
| 2024-09-03 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 6 |
| 2024-08-30 | 3.440 | 3.490 | 3.380 | 3.380 | 3.380 | 85 |
| 2024-08-28 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 502 |
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.