Fastned BV Historical Data - FASTA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Fastned BV (FASTA)

21.175

-0.425

(-1.97%)

Closed December 23 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734974100	21.175	-0.43	-1.97	19.88	21.35	19.88	1219
1734714900	21.6	0.15	0.70	21.25	21.6	21.25	148
1734628500	21.45	0.2	0.94	21.05	21.45	21.05	253
1734542100	21.25	-0.3	-1.39	21.2	21.275	21.2	399
1734455700	21.55	-0.3	-1.37	21.6	21.6	21.55	169
1734369300	21.85	-0.3	-1.35	21.85	21.85	21.85	157
1734110100	22.15	-0.6	-2.64	22.65	22.65	22.15	124
1734023700	22.75	-0.35	-1.52	23.05	23.05	22.7	243
1733937300	23.1	0.55	2.44	22.95	23.15	22.7	321
1733850900	22.55	-0.6	-2.59	22.8	22.9	22.55	286
1733764500	23.15	0.72	3.23	22.85	23.15	22.6	192
1733505300	22.425	0.32	1.47	22.15	22.425	22.05	50
1733418900	22.1	0.6	2.79	21.85	22.3	21.75	192
1733332500	21.5	0.8	3.86	21.35	21.55	21.35	327
1733246100	20.7	-0.65	-3.04	21.05	21.05	20.7	654
1733159700	21.35	-0.23	-1.04	21.7	21.7	21.2	2090
1732900500	21.575	-0.13	-0.58	21.5	21.6	21.45	92
1732814100	21.7	0.35	1.64	22.1	22.1	21.65	118
1732727700	21.35	-0.05	-0.23	21.3	21.7	21.3	515
1732641300	21.4	0	0.00	21.2	21.45	21.2	228
1732554900	21.4	0.05	0.23	21.6	21.6	21.05	656
1732295700	21.35	0.75	3.64	21.35	21.45	21.1	444
1732209300	20.6	-0.4	-1.90	20.7	20.7	20.6	219
1732122900	21	-0.3	-1.41	21.45	21.45	20.9	545
1732036500	21.3	-0.35	-1.62	21.45	21.45	21.25	303
1731950100	21.65	-0.55	-2.48	22	22	21.65	197
1731690900	22.2	0.15	0.68	22.1	22.25	22.1	210
1731604500	22.05	0.6	2.80	21.5	22.05	21.4	122
1731518100	21.45	-0.1	-0.46	21.5	21.5	21.3	321
1731431700	21.55	-0.65	-2.93	21.85	21.85	21.55	162
1731345300	22.2	0.25	1.14	22.15	22.225	22.15	145
1731086100	21.95	-0.15	-0.68	21.7	21.95	21.7	201
1730999700	22.1	0.9	4.25	21.95	22.25	21.95	235
1730913300	21.2	0.13	0.59	21.35	21.55	21.15	2000
1730826900	21.075	-0.53	-2.43	20.95	21.075	20.95	168
1730740500	21.6	-0.55	-2.48	21.35	21.8	21.35	200
1730481300	22.15	0.3	1.37	21.75	22.15	21.75	243
1730394900	21.85	-1.15	-5.00	22.2	22.35	21.75	1352
1730308500	23	-0.2	-0.86	22.9	23.05	22.65	409
1730222100	23.2	-0.08	-0.32	23.35	23.4	23.2	169
1730135700	23.275	-0.73	-3.02	24.1	24.2	22.75	506
1729872900	24	0.8	3.45	24	24.25	23.775	738
1729786500	23.2	0	0.00	22.75	23.3	22.75	602
1729700100	23.2	-0.15	-0.64	23.1	23.2	22.85	120
1729613700	23.35	0.65	2.86	22.6	23.35	22.6	671
1729527300	22.7	0.2	0.89	23	23.15	22.65	1103
1729268100	22.5	0.5	2.27	22.5	22.5	22.5	87
1729181700	22	0	0.00	22	22	22	0
1729095300	22	-0.75	-3.30	22.1	22.7	21.85	752
1729008900	22.75	1.5	7.06	22.35	24.525	22.35	852
1728922500	21.25	-0.1	-0.47	21.7	21.775	21.2	622
1728663300	21.35	0.15	0.71	21.45	21.5	21.35	152
1728576900	21.2	0.25	1.19	20.85	21.25	20.85	404
1728490500	20.95	0.4	1.95	20.95	20.95	20.95	10
1728404100	20.55	-0.45	-2.14	20.2	20.55	19.96	168
1728317700	21	0.65	3.19	20.55	21.05	20.55	569
1728058500	20.35	0.3	1.50	20.65	20.65	20.35	109
1727972100	20.05	0.13	0.65	20.1	20.35	20.05	147
1727885700	19.92	-0.04	-0.20	19.94	20.175	19.92	148
1727799300	19.96	-1.14	-5.40	20.4	21.1	19.96	307
1727712900	21.1	0	0.00	20.9	21.4	20.5	1071
1727453700	21.1	1.38	7.00	20.4	21.1	20.4	763
1727367300	19.72	0.74	3.90	19.46	19.86	19.28	514
1727280900	18.98	0.1	0.53	19.22	19.78	18.96	675
1727194500	18.88	0.44	2.39	18.82	18.96	18.76	288

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions