Fastly Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 22.260 | 24.160 | 22.060 | 23.730 | 23.730 | 9,069 |
| 2026-10-20 | 23.030 | 23.030 | 21.585 | 22.170 | 22.170 | 8,399 |
| 2026-10-19 | 23.490 | 23.590 | 22.690 | 23.030 | 23.030 | 6,562 |
| 2026-10-16 | 25.880 | 25.880 | 21.920 | 22.010 | 22.010 | 20,197 |
| 2026-10-15 | 24.700 | 24.750 | 22.760 | 23.791 | 23.791 | 20,429 |
| 2026-10-14 | 27.090 | 27.380 | 25.032 | 25.032 | 25.032 | 31,437 |
| 2026-10-13 | 26.210 | 28.280 | 25.550 | 27.490 | 27.490 | 26,104 |
| 2026-10-12 | 29.620 | 29.620 | 26.260 | 26.478 | 26.478 | 43,937 |
| 2026-10-09 | 25.390 | 30.000 | 25.360 | 29.880 | 29.880 | 93,687 |
| 2026-10-08 | 25.120 | 26.000 | 24.700 | 24.866 | 24.866 | 14,441 |
| 2026-10-07 | 25.520 | 25.750 | 24.850 | 25.450 | 25.450 | 6,749 |
| 2026-10-06 | 25.900 | 26.860 | 25.320 | 25.710 | 25.710 | 8,254 |
| 2026-10-05 | 25.850 | 26.210 | 25.010 | 25.850 | 25.850 | 3,692 |
| 2026-10-02 | 26.500 | 27.020 | 26.200 | 26.360 | 26.360 | 10,825 |
| 2026-10-01 | 25.990 | 26.600 | 25.370 | 26.405 | 26.405 | 12,567 |
| 2026-09-30 | 25.400 | 26.900 | 25.200 | 26.570 | 26.570 | 13,852 |
| 2026-09-29 | 24.770 | 25.300 | 24.442 | 24.870 | 24.870 | 6,395 |
| 2026-09-28 | 24.570 | 24.895 | 24.141 | 24.882 | 24.882 | 9,347 |
| 2026-09-25 | 27.350 | 28.180 | 24.820 | 25.025 | 25.025 | 22,980 |
| 2026-09-24 | 28.800 | 29.500 | 26.375 | 26.500 | 26.500 | 56,664 |
| 2026-09-23 | 26.560 | 29.400 | 24.080 | 29.400 | 29.400 | 41,758 |
| 2026-09-22 | 27.000 | 28.660 | 24.701 | 25.680 | 25.680 | 38,420 |
| 2026-09-21 | 23.710 | 28.030 | 23.570 | 27.150 | 27.150 | 33,342 |
| 2026-09-18 | 24.760 | 24.990 | 23.090 | 23.710 | 23.710 | 27,030 |
| 2026-09-17 | 24.120 | 25.740 | 22.950 | 24.500 | 24.500 | 15,663 |
| 2026-09-16 | 24.500 | 24.797 | 23.700 | 24.240 | 24.240 | 8,662 |
| 2026-09-15 | 24.920 | 25.400 | 23.730 | 24.736 | 24.736 | 18,438 |
| 2026-09-14 | 23.000 | 24.882 | 22.700 | 24.670 | 24.670 | 22,416 |
| 2026-09-11 | 23.330 | 23.330 | 21.980 | 22.740 | 22.740 | 16,554 |
| 2026-09-10 | 22.650 | 23.150 | 21.820 | 22.830 | 22.830 | 20,543 |
| 2026-09-09 | 21.740 | 24.525 | 21.510 | 22.371 | 22.371 | 33,220 |
| 2026-09-08 | 20.660 | 22.608 | 19.870 | 21.765 | 21.765 | 7,079 |
| 2026-09-04 | 21.200 | 21.430 | 20.500 | 20.590 | 20.590 | 5,742 |
| 2026-09-03 | 20.640 | 20.980 | 19.760 | 20.750 | 20.750 | 11,514 |
| 2026-09-02 | 20.800 | 21.190 | 20.110 | 20.280 | 20.280 | 3,473 |
| 2026-09-01 | 22.750 | 22.900 | 21.120 | 21.255 | 21.255 | 10,860 |
| 2026-08-31 | 23.740 | 23.740 | 22.460 | 22.900 | 22.900 | 2,062 |
| 2026-08-28 | 25.000 | 25.000 | 22.960 | 23.105 | 23.105 | 9,734 |
| 2026-08-27 | 23.380 | 25.340 | 23.380 | 24.834 | 24.834 | 10,140 |
| 2026-08-26 | 23.390 | 23.540 | 22.500 | 23.179 | 23.179 | 3,686 |
| 2026-08-25 | 23.280 | 23.500 | 22.531 | 22.630 | 22.630 | 4,505 |
| 2026-08-24 | 24.950 | 25.110 | 23.100 | 23.252 | 23.252 | 8,668 |
| 2026-08-21 | 22.930 | 24.100 | 22.790 | 24.050 | 24.050 | 14,982 |
| 2026-08-20 | 23.650 | 23.780 | 22.390 | 22.595 | 22.595 | 15,935 |
| 2026-08-19 | 26.310 | 26.900 | 24.520 | 24.660 | 24.660 | 41,570 |
| 2026-08-18 | 28.500 | 30.080 | 26.440 | 26.610 | 26.610 | 16,535 |
| 2026-08-17 | 29.930 | 30.590 | 28.610 | 29.060 | 29.060 | 5,064 |
| 2026-08-14 | 29.380 | 30.480 | 29.264 | 29.969 | 29.969 | 13,411 |
| 2026-08-13 | 28.510 | 28.870 | 27.920 | 28.470 | 28.470 | 6,283 |
| 2026-08-12 | 28.640 | 30.630 | 28.300 | 29.139 | 29.139 | 17,659 |
| 2026-08-11 | 27.850 | 28.825 | 26.830 | 28.690 | 28.690 | 11,452 |
| 2026-08-10 | 22.770 | 27.710 | 22.400 | 27.380 | 27.380 | 66,575 |
| 2026-08-07 | 23.450 | 24.468 | 22.360 | 22.470 | 22.470 | 33,203 |
| 2026-08-06 | 25.000 | 25.290 | 21.820 | 22.750 | 22.750 | 51,553 |
| 2026-08-05 | 24.900 | 27.180 | 24.480 | 26.590 | 26.590 | 53,111 |
| 2026-08-04 | 23.400 | 24.630 | 22.390 | 24.560 | 24.560 | 29,391 |
| 2026-08-03 | 22.510 | 23.369 | 22.510 | 23.180 | 23.180 | 38,720 |
| 2026-07-31 | 21.360 | 22.718 | 21.100 | 22.390 | 22.390 | 23,863 |
| 2026-07-30 | 21.000 | 21.540 | 20.050 | 21.390 | 21.390 | 13,772 |
| 2026-07-29 | 20.870 | 21.480 | 20.100 | 20.640 | 20.640 | 25,139 |
Page 1 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.