Fastly Inc Historical Data - 2Y7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fastly Inc (2Y7)
Fastly Inc (2Y7) Historical

Fastly Inc (2Y7)

6.50

0.028

( 0.43% )

Updated: 06:07:12

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
1740691620	6.6	-0.03	-0.45	6.638	6.794	6.6	2330
1740605220	6.63	0.18	2.73	6.682	6.682	6.566	4403
1740518820	6.454	-0.13	-2.03	6.652	6.652	6.35	2808
1740432420	6.588	-0.39	-5.62	6.936	7.08	6.538	4552
1740173220	6.98	-0.43	-5.80	7.536	7.536	6.98	2123
1740086820	7.41	-0.24	-3.14	7.65	7.65	7.356	3892
1740000420	7.65	-0.15	-1.92	7.71	7.71	7.526	4004
1739914020	7.8	0.25	3.34	7.538	7.8	7.538	5220
1739827620	7.548	-0.27	-3.43	7.604	7.748	7.546	4247
1739568420	7.816	0.15	1.96	7.688	7.932	7.564	4271
1739482020	7.666	-1.89	-19.76	7.678	7.802	7.248	32771
1739395620	9.554	-0.19	-1.99	9.654	9.85	9.368	3639
1739309220	9.7479999	-0.54	-5.27	10.15	10.324999	9.7479999	2531
1739222820	10.289999	0.64	6.68	9.9659999	10.44	9.802	7179
1738963620	9.646	0.05	0.50	9.8059999	9.826	9.5459999	1643
1738877220	9.598	-0.17	-1.78	9.776	9.9179999	9.598	6903
1738790820	9.772	-0.33	-3.30	9.99	10.235	9.772	1274
1738704420	10.105	0.19	1.95	9.898	10.18	9.788	2272
1738618020	9.912	-0.31	-3.06	9.85	10.095	9.602	16229
1738358820	10.225	0.06	0.64	10.49	10.6	10.225	5547
1738272420	10.16	-0.14	-1.36	10.074999	10.335	10.074999	3695
1738186020	10.3	-0.1	-0.96	10.59	10.59	10.095	2320
1738099620	10.4	0.85	8.85	9.576	10.44	9.576	2700
1738013220	9.554	-0.47	-4.70	9.492	9.856	9.158	4036
1737754020	10.025	0.03	0.25	9.978	10.119999	9.7959999	705
1737667620	10	0.7	7.53	9.44	10	9.2639999	3053
1737581220	9.3	0.09	0.93	9.376	9.532	9.176	1556
1737494820	9.214	0.01	0.13	9.202	9.214	9	3746
1737408420	9.202	-0.01	-0.11	9.3	9.3	9.002	2878
1737149220	9.212	0.02	0.22	9.0719999	9.308	9.0719999	4102
1737062820	9.192	0.14	1.57	9.1199999	9.33	9.1199999	2301
1736976420	9.05	0.46	5.31	8.654	9.05	8.484	4384
1736890020	8.594	-0.11	-1.24	8.84	8.862	8.58	2944
1736803620	8.702	0.05	0.62	8.6359999	8.722	8.554	3151
1736544420	8.648	-0.57	-6.18	9.036	9.052	8.63	1275
1736458020	9.218	-0.09	-0.97	9.214	9.22	9.036	353
1736371620	9.308	-0.22	-2.27	9.32	9.536	8.946	4398
1736285220	9.5239999	0.12	1.30	9.5	9.6519999	9.246	3659
1736198820	9.4019999	0.41	4.58	9.228	9.7319999	9.228	1694
1735939620	8.99	0.05	0.51	8.924	9.1	8.924	1705
1735853220	8.944	-0.12	-1.28	9.012	9.458	8.942	1348
1735594020	9.06	-0.24	-2.54	9.192	9.192	9.042	2092
1735334820	9.2959999	-0.38	-3.89	9.658	9.786	9.1	10111
1734989220	9.672	0.04	0.44	9.6679999	9.804	9.5299999	719
1734730020	9.63	0.03	0.27	9.4499999	9.99	9.0779999	13489
1734643620	9.6039999	-0.34	-3.46	10.13	10.199999	9.436	4803
1734557220	9.948	-1.09	-9.89	10.685	11.3	9.948	6026
1734470820	11.04	0.56	5.29	10.435	11.14	10.435	5483
1734384420	10.485	0.46	4.54	9.926	10.485	9.924	2296
1734125220	10.029999	0.13	1.27	10.164999	10.265	10.029999	2279
1734038820	9.904	-0.26	-2.57	10.074999	10.074999	9.7899999	713
1733952420	10.164999	0.5	5.18	9.93	10.3	9.738	4886
1733866020	9.664	-1.04	-9.68	10.885	10.895	9.638	3914
1733779620	10.699999	0.45	4.39	10.57	10.995	10.33	7243
1733520420	10.25	0.85	9.07	9.372	10.25	9.35	20275
1733434020	9.398	0.18	2.00	9.224	9.486	9.22	5234
1733347620	9.214	0.49	5.67	8.956	9.452	8.956	8648
1733261220	8.72	-0.65	-6.96	9.592	9.622	8.68	16609
1733174820	9.372	1.37	17.15	8.098	9.804	8.098	16665
1732915620	8	0.6	8.05	7.37	8	7.37	1321
1732829220	7.404	-0.08	-1.12	7.456	7.456	7.398	1367

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