Fastly Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	8.000	8.380	8.000	8.379	8.379	6,721
2026-02-05	8.340	8.340	8.000	8.060	8.060	1,955
2026-02-04	8.750	8.920	8.130	8.220	8.220	6,617
2026-02-03	9.170	9.220	8.462	8.625	8.625	10,414
2026-02-02	9.060	9.515	9.060	9.383	9.383	8,342
2026-01-30	9.500	9.600	9.120	9.178	9.178	11,539
2026-01-29	9.860	9.900	9.285	9.459	9.459	17,789
2026-01-28	10.400	10.400	9.900	9.910	9.910	6,584
2026-01-27	10.180	10.689	9.901	10.631	10.631	66,997
2026-01-26	9.250	10.065	9.250	10.065	10.065	13,174
2026-01-23	9.330	9.470	9.310	9.312	9.312	2,526
2026-01-22	9.050	9.260	9.030	9.238	9.238	12,682
2026-01-21	8.800	8.950	8.742	8.742	8.742	9,395
2026-01-20	8.660	8.899	8.660	8.805	8.805	5,783
2026-01-19	9.055	9.055	9.055	9.055	9.055	0
2026-01-16	9.170	9.260	8.990	9.055	9.055	6,392
2026-01-15	9.051	9.230	9.030	9.122	9.122	8,134
2026-01-14	9.200	9.215	8.950	8.985	8.985	7,231
2026-01-13	9.409	9.505	9.198	9.200	9.200	8,626
2026-01-12	9.250	9.413	9.230	9.380	9.380	2,738
2026-01-09	9.970	9.990	9.435	9.435	9.435	19,623
2026-01-08	10.480	10.530	10.172	10.259	10.259	7,491
2026-01-07	10.100	10.668	10.100	10.563	10.563	18,817
2026-01-06	10.250	10.250	9.700	9.938	9.938	18,571
2026-01-05	10.240	10.500	10.130	10.190	10.190	6,019
2026-01-02	10.180	10.380	9.961	10.129	10.129	1,867
2025-12-31	10.120	10.200	10.080	10.200	10.200	2,092
2025-12-30	10.170	10.290	10.140	10.172	10.172	1,363
2025-12-29	10.190	10.330	10.132	10.165	10.165	4,983
2025-12-24	10.680	10.680	10.400	10.552	10.552	4,314
2025-12-23	10.530	10.630	10.395	10.444	10.444	13,684
2025-12-22	10.380	10.715	10.130	10.691	10.691	13,251
2025-12-19	10.260	10.260	10.128	10.168	10.168	5,986
2025-12-18	10.095	10.150	9.860	9.949	9.949	12,147
2025-12-17	10.109	10.235	10.030	10.101	10.101	1,133
2025-12-16	10.150	10.280	9.960	10.040	10.040	3,118
2025-12-15	10.420	10.740	10.420	10.563	10.563	15,629
2025-12-12	10.500	10.500	10.200	10.272	10.272	4,622
2025-12-11	10.520	10.578	10.310	10.355	10.355	13,290
2025-12-10	10.937	11.010	10.680	10.753	10.753	14,938
2025-12-09	11.250	11.290	10.870	10.915	10.915	10,149
2025-12-08	10.680	10.708	10.425	10.600	10.600	18,122
2025-12-05	11.285	11.400	10.212	10.470	10.470	36,115
2025-12-04	11.092	11.510	11.032	11.285	11.285	11,988
2025-12-03	11.740	11.900	11.322	11.549	11.549	5,324
2025-12-02	11.810	12.570	11.492	11.549	11.549	40,904
2025-12-01	11.382	11.579	11.240	11.579	11.579	43,488
2025-11-28	11.820	11.890	11.560	11.645	11.645	2,277
2025-11-27	11.560	11.560	11.560	11.560	11.560	0
2025-11-26	12.262	12.390	11.410	11.560	11.560	40,759
2025-11-25	11.700	12.360	11.370	12.351	12.351	16,307
2025-11-24	10.970	11.570	10.970	11.523	11.523	32,712
2025-11-21	10.430	11.050	10.245	11.035	11.035	50,328
2025-11-20	11.010	11.380	10.625	10.705	10.705	21,675
2025-11-19	10.310	10.660	10.310	10.570	10.570	8,025
2025-11-18	10.255	10.515	10.020	10.460	10.460	11,882
2025-11-17	11.290	11.600	10.595	10.595	10.595	21,612
2025-11-14	11.060	11.610	10.820	11.300	11.300	13,731
2025-11-13	11.720	12.069	11.380	11.425	11.425	46,931
2025-11-12	12.130	12.512	11.820	11.845	11.845	26,498

← NewerPage 4 of 21 · 1,244 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.