Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	28.680	28.700	26.500	27.751	27.751	26,413
2026-05-01	25.580	28.220	25.300	28.160	28.160	47,174
2026-04-30	25.990	26.940	24.220	24.784	24.784	65,410
2026-04-29	25.150	26.480	24.470	25.860	25.860	32,210
2026-04-28	25.720	26.800	24.600	24.800	24.800	96,125
2026-04-27	23.630	25.509	23.141	25.440	25.440	40,200
2026-04-24	24.830	25.350	23.330	23.820	23.820	54,341
2026-04-23	24.350	25.000	23.592	24.550	24.550	25,259
2026-04-22	26.610	27.360	24.490	25.149	25.149	49,274
2026-04-21	25.800	27.300	24.850	26.262	26.262	44,189
2026-04-20	24.180	25.900	23.930	25.395	25.395	43,226
2026-04-17	25.080	26.290	23.990	24.530	24.530	59,216
2026-04-16	24.010	25.461	23.270	24.490	24.490	89,197
2026-04-15	21.170	23.070	20.800	23.015	23.015	97,149
2026-04-14	24.340	25.200	20.815	20.979	20.979	128,703
2026-04-13	21.890	24.620	21.800	23.860	23.860	151,013
2026-04-10	29.570	30.300	22.710	22.960	22.960	290,522
2026-04-09	33.180	33.550	27.452	27.550	27.550	284,394
2026-04-08	33.430	34.770	32.400	34.135	34.135	47,970
2026-04-07	31.400	32.028	30.550	31.475	31.475	73,559
2026-04-02	31.500	34.200	30.600	33.210	33.210	71,159
2026-04-01	29.230	32.930	29.230	32.130	32.130	85,370
2026-03-31	25.600	28.550	25.600	28.265	28.265	58,490
2026-03-30	27.270	29.170	24.622	24.835	24.835	87,984
2026-03-27	29.230	29.260	26.980	27.340	27.340	57,889
2026-03-26	29.550	30.790	28.700	28.790	28.790	78,251
2026-03-25	28.880	30.922	28.380	29.628	29.628	111,173
2026-03-24	29.500	29.790	27.180	28.590	28.590	84,936
2026-03-23	25.400	28.619	24.500	28.257	28.257	116,589
2026-03-20	26.800	26.800	24.700	25.270	25.270	40,016
2026-03-19	26.960	27.200	25.472	26.240	26.240	33,603
2026-03-18	24.300	27.558	23.900	27.190	27.190	59,596
2026-03-17	22.620	23.910	22.000	23.850	23.850	66,475
2026-03-16	24.870	25.565	23.012	23.340	23.340	39,509
2026-03-13	24.440	25.700	24.040	24.600	24.600	80,906
2026-03-12	23.600	25.030	23.500	24.490	24.490	50,871
2026-03-11	23.100	25.210	22.530	24.458	24.458	57,145
2026-03-10	22.000	23.070	21.152	22.990	22.990	63,749
2026-03-09	19.300	21.490	19.300	21.260	21.260	56,134
2026-03-06	20.500	21.600	19.670	21.091	21.091	55,554
2026-03-05	19.890	21.467	19.700	20.510	20.510	58,165
2026-03-04	21.000	21.670	20.110	20.230	20.230	71,415
2026-03-03	21.280	21.280	18.810	20.781	20.781	188,209
2026-03-02	19.500	20.590	18.380	20.560	20.560	108,269
2026-02-27	17.780	18.470	17.100	18.240	18.240	72,124
2026-02-26	18.150	19.125	17.550	17.700	17.700	72,825
2026-02-25	17.680	18.560	17.550	18.090	18.090	37,501
2026-02-24	17.200	17.940	16.400	17.540	17.540	76,740
2026-02-23	18.210	18.210	16.610	17.213	17.213	77,784
2026-02-20	18.000	19.910	17.850	18.821	18.821	118,039
2026-02-19	19.130	20.259	18.050	18.565	18.565	170,543
2026-02-18	17.620	18.610	17.230	18.569	18.569	70,366
2026-02-17	18.670	19.080	16.712	17.825	17.825	156,860
2026-02-16	18.758	18.758	18.758	18.758	18.758	0
2026-02-13	16.380	18.768	15.950	18.758	18.758	638,989
2026-02-12	12.400	17.265	12.310	17.070	17.070	1,283,373
2026-02-11	9.490	9.630	9.060	9.120	9.120	73,995
2026-02-10	8.720	9.220	8.720	9.050	9.050	1,636
2026-02-09	8.490	9.100	8.300	8.980	8.980	2,477
2026-02-06	8.000	8.380	8.000	8.379	8.379	6,721

← NewerPage 3 of 21 · 1,243 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.