Fastly More Historical Data - F1SL34 | 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

Home
Investing
Stocks
Brazil
BOV
Fastly Inc (F1SL34)
Fastly Inc (F1SL34) Historical

F1SL34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	4.12	-0.08	-1.90%	4.12	4.12	4.12	100
May 29 2024	4.20	0.00	0.00%	4.20	4.20	4.20	140
May 28 2024	4.20	0.00	0.00%	4.20	4.20	4.20	0
May 27 2024	4.20	-0.25	-5.62%	4.20	4.20	4.20	10
May 24 2024	4.45	-0.04	-0.89%	4.45	4.45	4.45	900
May 23 2024	4.49	-0.04	-0.88%	4.49	4.49	4.49	5
May 22 2024	4.53	0.17	3.90%	4.53	4.53	4.53	7
May 21 2024	4.36	-0.08	-1.80%	4.36	4.36	4.36	231
May 20 2024	4.44	-0.04	-0.89%	4.44	4.44	4.44	1
May 17 2024	4.48	0.00	0.00%	4.48	4.48	4.48	81
May 16 2024	4.48	0.00	0.00%	4.48	4.48	4.48	0
May 15 2024	4.48	0.06	1.36%	4.33	4.48	4.33	15
May 14 2024	4.42	0.00	0.00%	4.42	4.42	4.42	0
May 13 2024	4.42	0.00	0.00%	4.42	4.42	4.42	0
May 10 2024	4.42	0.00	0.00%	4.37	4.42	4.34	1,081
May 09 2024	4.42	0.19	4.49%	4.32	4.42	4.32	1,161
May 08 2024	4.23	-0.08	-1.86%	4.53	4.53	4.23	252
May 07 2024	4.31	-0.11	-2.49%	4.38	4.38	4.31	1,010
May 06 2024	4.42	0.16	3.76%	4.50	4.53	4.42	6,003
May 03 2024	4.26	-0.19	-4.27%	4.51	4.52	4.26	3,333
May 02 2024	4.45	-2.19	-32.98%	5.53	5.53	4.12	11,048
Apr 30 2024	6.64	0.23	3.59%	6.64	6.64	6.64	40
Apr 29 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Apr 26 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Apr 25 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Apr 24 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Apr 23 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Apr 22 2024	6.41	0.09	1.42%	6.41	6.41	6.41	144
Apr 19 2024	6.32	-0.32	-4.82%	6.32	6.32	6.32	1
Apr 18 2024	6.64	-0.30	-4.32%	6.72	6.72	6.64	53
Apr 17 2024	6.94	0.00	0.00%	6.94	6.94	6.94	0
Apr 16 2024	6.94	0.00	0.00%	6.94	6.94	6.94	0
Apr 15 2024	6.94	0.00	0.00%	6.94	6.94	6.94	144
Apr 12 2024	6.94	-0.06	-0.86%	6.86	6.94	6.86	192
Apr 11 2024	7.00	0.23	3.40%	6.98	7.00	6.98	41
Apr 10 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Apr 09 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Apr 08 2024	6.77	0.33	5.12%	6.71	6.77	6.71	1,000
Apr 05 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
Apr 04 2024	6.44	0.00	0.00%	6.44	6.44	6.44	0
Apr 03 2024	6.44	-0.05	-0.77%	6.44	6.44	6.44	3
Apr 02 2024	6.49	0.01	0.15%	6.50	6.50	6.49	53
Apr 01 2024	6.48	0.07	1.09%	6.48	6.48	6.48	5
Mar 28 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Mar 27 2024	6.41	0.00	0.00%	6.41	6.41	6.41	0
Mar 26 2024	6.41	0.06	0.94%	6.34	6.41	6.34	2,701
Mar 25 2024	6.35	0.00	0.00%	6.35	6.35	6.35	0
Mar 22 2024	6.35	-0.16	-2.46%	6.28	6.37	6.28	2,750
Mar 21 2024	6.51	0.00	0.00%	6.51	6.51	6.51	0
Mar 20 2024	6.51	0.10	1.56%	6.51	6.51	6.51	1
Mar 19 2024	6.41	0.10	1.58%	6.28	6.41	6.28	8
Mar 18 2024	6.31	-0.03	-0.47%	6.31	6.41	6.31	1,011
Mar 15 2024	6.34	0.00	0.00%	6.34	6.34	6.34	2
Mar 14 2024	6.34	-0.33	-4.95%	6.50	6.50	6.34	17
Mar 13 2024	6.67	-0.10	-1.48%	6.76	6.76	6.67	202
Mar 12 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Mar 11 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Mar 08 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Mar 07 2024	6.77	0.00	0.00%	6.77	6.77	6.77	0
Mar 06 2024	6.77	-0.25	-3.56%	6.84	6.84	6.77	2
Mar 05 2024	7.02	0.00	0.00%	7.02	7.02	7.02	0
Mar 04 2024	7.02	0.09	1.30%	6.79	7.02	6.79	3,033

DIFN24V26 - 07/2024

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