Fastly Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 502 |
| 2024-08-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1 |
| 2024-08-23 | 3.420 | 3.510 | 3.420 | 3.510 | 3.510 | 55 |
| 2024-08-22 | 3.540 | 3.540 | 3.490 | 3.490 | 3.490 | 11 |
| 2024-08-20 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 51 |
| 2024-08-19 | 3.580 | 3.580 | 3.540 | 3.570 | 3.570 | 779 |
| 2024-08-16 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 194 |
| 2024-08-15 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 1,659 |
| 2024-08-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2 |
| 2024-08-13 | 3.360 | 3.360 | 3.300 | 3.350 | 3.350 | 258 |
| 2024-08-12 | 3.180 | 3.420 | 3.150 | 3.260 | 3.260 | 2,098 |
| 2024-08-09 | 3.270 | 3.270 | 3.130 | 3.140 | 3.140 | 794 |
| 2024-08-08 | 3.150 | 3.300 | 3.150 | 3.190 | 3.190 | 15,025 |
| 2024-08-06 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 201 |
| 2024-08-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4 |
| 2024-08-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 200 |
| 2024-07-31 | 4.610 | 4.690 | 4.600 | 4.600 | 4.600 | 2,555 |
| 2024-07-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2 |
| 2024-07-26 | 4.600 | 4.600 | 4.590 | 4.590 | 4.590 | 100 |
| 2024-07-25 | 4.560 | 4.650 | 4.560 | 4.600 | 4.600 | 182 |
| 2024-07-24 | 4.430 | 4.430 | 4.360 | 4.380 | 4.380 | 25 |
| 2024-07-22 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 16 |
| 2024-07-19 | 4.380 | 4.380 | 4.270 | 4.270 | 4.270 | 11 |
| 2024-07-18 | 4.380 | 4.380 | 4.320 | 4.370 | 4.370 | 380 |
| 2024-07-17 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 21 |
| 2024-07-16 | 4.250 | 4.300 | 4.240 | 4.300 | 4.300 | 84 |
| 2024-07-12 | 4.120 | 4.130 | 4.080 | 4.080 | 4.080 | 191 |
| 2024-07-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 200 |
| 2024-07-09 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 51 |
| 2024-07-08 | 4.120 | 4.120 | 4.090 | 4.090 | 4.090 | 123 |
| 2024-07-02 | 4.890 | 4.890 | 4.100 | 4.100 | 4.100 | 3 |
| 2024-07-01 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 90 |
| 2024-06-28 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 11 |
| 2024-06-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2024-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 101 |
| 2024-06-19 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 30 |
| 2024-06-17 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 109 |
| 2024-06-14 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 2 |
| 2024-06-13 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 790 |
| 2024-06-07 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 2 |
| 2024-06-04 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 3 |
| 2024-06-03 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2024-05-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 100 |
| 2024-05-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2024-05-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 900 |
| 2024-05-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 5 |
| 2024-05-22 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 7 |
| 2024-05-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 231 |
| 2024-05-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 1 |
| 2024-05-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 81 |
| 2024-05-15 | 4.330 | 4.480 | 4.330 | 4.480 | 4.480 | 15 |
| 2024-05-10 | 4.370 | 4.420 | 4.340 | 4.420 | 4.420 | 1,081 |
| 2024-05-09 | 4.320 | 4.420 | 4.320 | 4.420 | 4.420 | 1,161 |
| 2024-05-08 | 4.530 | 4.530 | 4.270 | 4.270 | 4.270 | 252 |
| 2024-05-07 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 1,010 |
| 2024-05-06 | 4.500 | 4.530 | 4.420 | 4.420 | 4.420 | 6,003 |
| 2024-05-03 | 4.510 | 4.520 | 4.260 | 4.260 | 4.260 | 3,333 |
| 2024-05-02 | 5.530 | 5.530 | 4.120 | 4.390 | 4.390 | 11,048 |
| 2024-04-30 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 40 |
| 2024-04-22 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 144 |
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.