Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.140 | 7.529 | 7.140 | 7.359 | 7.359 | 13,938 |
| 2025-08-18 | 6.880 | 7.159 | 6.845 | 7.159 | 7.159 | 6,240 |
| 2025-08-15 | 6.910 | 7.015 | 6.910 | 7.000 | 7.000 | 822 |
| 2025-08-14 | 7.220 | 7.220 | 6.930 | 6.970 | 6.970 | 4,223 |
| 2025-08-13 | 6.960 | 7.225 | 6.880 | 7.138 | 7.138 | 8,181 |
| 2025-08-12 | 6.800 | 6.880 | 6.750 | 6.852 | 6.852 | 32,771 |
| 2025-08-11 | 6.910 | 6.930 | 6.731 | 6.778 | 6.778 | 3,211 |
| 2025-08-08 | 7.448 | 7.515 | 7.085 | 7.149 | 7.149 | 12,046 |
| 2025-08-07 | 7.220 | 7.760 | 7.220 | 7.320 | 7.320 | 30,598 |
| 2025-08-06 | 6.458 | 6.458 | 6.335 | 6.419 | 6.419 | 9,277 |
| 2025-08-05 | 6.590 | 6.590 | 6.349 | 6.430 | 6.430 | 1,473 |
| 2025-08-04 | 6.520 | 6.550 | 6.440 | 6.480 | 6.480 | 2,033 |
| 2025-08-01 | 6.532 | 6.580 | 6.291 | 6.421 | 6.421 | 10,248 |
| 2025-07-31 | 6.950 | 6.950 | 6.855 | 6.909 | 6.909 | 2,767 |
| 2025-07-30 | 6.980 | 7.040 | 6.880 | 7.009 | 7.009 | 456 |
| 2025-07-29 | 7.290 | 7.320 | 6.899 | 7.025 | 7.025 | 6,081 |
| 2025-07-28 | 7.230 | 7.371 | 7.150 | 7.371 | 7.371 | 3,096 |
| 2025-07-25 | 7.180 | 7.190 | 7.085 | 7.085 | 7.085 | 4,039 |
| 2025-07-24 | 7.197 | 7.310 | 7.169 | 7.169 | 7.169 | 1,048 |
| 2025-07-23 | 7.160 | 7.350 | 7.080 | 7.225 | 7.225 | 1,832 |
| 2025-07-22 | 7.081 | 7.281 | 7.080 | 7.229 | 7.229 | 3,783 |
| 2025-07-21 | 7.150 | 7.290 | 7.150 | 7.165 | 7.165 | 3,429 |
| 2025-07-18 | 6.875 | 7.015 | 6.800 | 7.015 | 7.015 | 4,185 |
| 2025-07-17 | 6.860 | 6.950 | 6.810 | 6.861 | 6.861 | 11,283 |
| 2025-07-16 | 6.885 | 6.890 | 6.681 | 6.761 | 6.761 | 1,109 |
| 2025-07-15 | 6.860 | 6.890 | 6.710 | 6.835 | 6.835 | 7,018 |
| 2025-07-14 | 6.710 | 6.820 | 6.690 | 6.799 | 6.799 | 8,141 |
| 2025-07-11 | 6.813 | 6.870 | 6.750 | 6.795 | 6.795 | 2,962 |
| 2025-07-10 | 7.130 | 7.130 | 6.950 | 6.999 | 6.999 | 1,098 |
| 2025-07-09 | 7.310 | 7.328 | 7.162 | 7.209 | 7.209 | 2,209 |
| 2025-07-08 | 7.120 | 7.369 | 7.070 | 7.291 | 7.291 | 1,503 |
| 2025-07-07 | 7.000 | 7.080 | 6.910 | 7.041 | 7.041 | 3,081 |
| 2025-07-04 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 0 |
| 2025-07-03 | 7.075 | 7.169 | 6.950 | 7.045 | 7.045 | 3,432 |
| 2025-07-02 | 6.940 | 7.000 | 6.890 | 6.891 | 6.891 | 2,729 |
| 2025-07-01 | 6.970 | 7.029 | 6.865 | 7.029 | 7.029 | 821 |
| 2025-06-30 | 7.000 | 7.059 | 6.930 | 7.059 | 7.059 | 2,205 |
| 2025-06-27 | 7.080 | 7.080 | 6.888 | 6.950 | 6.950 | 5,603 |
| 2025-06-26 | 6.860 | 6.931 | 6.750 | 6.865 | 6.865 | 619 |
| 2025-06-25 | 7.000 | 7.078 | 6.905 | 6.945 | 6.945 | 7,195 |
| 2025-06-24 | 6.940 | 7.021 | 6.845 | 7.021 | 7.021 | 599 |
| 2025-06-23 | 6.770 | 6.770 | 6.559 | 6.691 | 6.691 | 3,690 |
| 2025-06-20 | 6.900 | 6.910 | 6.661 | 6.679 | 6.679 | 3,347 |
| 2025-06-19 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-06-18 | 6.545 | 6.839 | 6.545 | 6.805 | 6.805 | 5,385 |
| 2025-06-17 | 6.990 | 6.990 | 6.580 | 6.618 | 6.618 | 31,473 |
| 2025-06-16 | 7.098 | 7.242 | 7.070 | 7.162 | 7.162 | 3,124 |
| 2025-06-13 | 7.470 | 7.500 | 7.035 | 7.275 | 7.275 | 15,559 |
| 2025-06-12 | 7.871 | 8.005 | 7.870 | 8.005 | 8.005 | 6,306 |
| 2025-06-11 | 8.000 | 8.200 | 8.000 | 8.011 | 8.011 | 1,496 |
| 2025-06-10 | 8.370 | 8.370 | 8.001 | 8.001 | 8.001 | 8,025 |
| 2025-06-09 | 7.720 | 8.261 | 7.720 | 8.171 | 8.171 | 37,761 |
| 2025-06-06 | 7.650 | 7.760 | 7.650 | 7.709 | 7.709 | 3,343 |
| 2025-06-05 | 7.770 | 7.770 | 7.702 | 7.710 | 7.710 | 3,405 |
| 2025-06-04 | 7.800 | 7.800 | 7.635 | 7.659 | 7.659 | 4,086 |
| 2025-06-03 | 7.372 | 7.715 | 7.340 | 7.641 | 7.641 | 3,436 |
| 2025-06-02 | 7.270 | 7.459 | 7.240 | 7.405 | 7.405 | 1,603 |
| 2025-05-30 | 7.312 | 7.368 | 7.180 | 7.220 | 7.220 | 2,084 |
| 2025-05-29 | 7.385 | 7.428 | 7.330 | 7.361 | 7.361 | 3,396 |
| 2025-05-28 | 7.420 | 7.450 | 7.289 | 7.371 | 7.371 | 962 |
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.