Fastly Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.000	21.079	18.939	20.730	20.730	27,684
2026-07-27	20.190	20.670	19.390	19.922	19.922	12,025
2026-07-24	19.280	20.600	19.280	20.550	20.550	6,563
2026-07-23	20.720	20.720	19.462	19.480	19.480	5,546
2026-07-22	20.720	20.890	20.040	20.310	20.310	9,450
2026-07-21	20.240	20.920	19.730	20.551	20.551	18,219
2026-07-20	20.770	21.280	20.210	20.815	20.815	7,669
2026-07-17	19.850	21.920	19.300	20.780	20.780	37,097
2026-07-16	20.350	21.080	19.720	19.870	19.870	27,181
2026-07-15	21.000	21.320	19.100	19.930	19.930	22,243
2026-07-14	20.000	21.000	19.160	20.660	20.660	24,012
2026-07-13	19.720	20.568	19.170	20.370	20.370	14,354
2026-07-10	20.270	20.900	19.380	19.620	19.620	15,607
2026-07-09	20.030	20.460	19.250	20.390	20.390	11,176
2026-07-08	18.080	19.410	18.040	19.331	19.331	31,904
2026-07-07	18.430	19.260	18.100	19.040	19.040	25,442
2026-07-06	18.130	18.820	17.930	18.398	18.398	10,725
2026-07-03	18.180	18.180	18.180	18.180	18.180	0
2026-07-02	18.080	18.760	17.780	18.180	18.180	6,407
2026-07-01	18.060	19.159	17.940	18.840	18.840	9,601
2026-06-30	18.100	18.350	17.600	18.060	18.060	2,315
2026-06-29	17.350	18.600	17.150	18.290	18.290	32,278
2026-06-26	16.110	16.335	15.780	16.290	16.290	3,516
2026-06-25	16.280	16.650	15.750	16.080	16.080	5,001
2026-06-24	17.080	17.080	15.951	16.470	16.470	15,064
2026-06-23	16.680	17.230	16.500	16.760	16.760	7,272
2026-06-22	17.680	17.940	16.700	16.900	16.900	16,774
2026-06-19	17.690	17.690	17.690	17.690	17.690	0
2026-06-18	17.700	17.720	16.910	17.690	17.690	11,050
2026-06-17	17.600	18.180	17.350	17.815	17.815	10,152
2026-06-16	18.760	18.820	17.310	17.390	17.390	22,324
2026-06-15	19.110	19.470	18.281	18.477	18.477	29,558
2026-06-12	18.880	19.870	18.290	18.970	18.970	28,324
2026-06-11	19.000	19.000	18.000	18.490	18.490	2,684
2026-06-10	18.430	19.290	18.050	18.749	18.749	7,545
2026-06-09	19.660	19.660	17.540	18.420	18.420	30,680
2026-06-08	17.950	19.670	17.900	19.523	19.523	13,343
2026-06-05	19.980	19.980	18.280	18.420	18.420	46,680
2026-06-04	20.210	20.719	19.020	20.320	20.320	30,017
2026-06-03	21.050	21.920	19.300	21.092	21.092	53,425
2026-06-02	18.800	22.030	18.220	21.300	21.300	59,765
2026-06-01	17.570	19.130	17.570	19.021	19.021	41,111
2026-05-29	16.800	17.850	16.800	17.640	17.640	29,474
2026-05-28	16.810	17.390	16.610	16.910	16.910	15,898
2026-05-27	17.670	17.930	16.705	17.230	17.230	17,603
2026-05-26	16.410	17.449	16.142	17.380	17.380	31,029
2026-05-22	16.500	16.700	15.700	16.140	16.140	22,831
2026-05-21	17.180	17.270	16.331	16.677	16.677	35,769
2026-05-20	16.570	17.489	16.350	17.193	17.193	20,927
2026-05-19	16.660	16.840	16.190	16.480	16.480	14,180
2026-05-18	16.930	17.190	16.360	16.551	16.551	45,802
2026-05-15	17.550	17.730	16.990	17.280	17.280	15,762
2026-05-14	18.190	18.650	17.050	17.255	17.255	109,967
2026-05-13	19.160	19.342	18.245	18.720	18.720	15,402
2026-05-12	19.400	19.870	18.530	18.970	18.970	26,141
2026-05-11	20.350	21.535	19.060	19.130	19.130	117,189
2026-05-08	19.490	21.080	19.420	20.020	20.020	212,574
2026-05-07	23.490	25.800	18.540	18.890	18.890	494,154
2026-05-06	32.600	33.250	29.808	32.020	32.020	44,426
2026-05-05	27.750	32.710	27.320	32.201	32.201	64,398

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.