Fastly Inc (2Y7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.718 | 7.91446216837 | 9.0719999 | 10.119999 | 9 | 3067 | 9.37642152 | DE |
| 4 | 0.1319999 | 1.3667415614 | 9.658 | 10.119999 | 8.484 | 3042 | 9.19919694 | DE |
| 12 | 3.0419999 | 45.0800222288 | 6.748 | 11.3 | 5.882 | 4841 | 8.6826565 | DE |
| 26 | 2.5979999 | 36.1234691324 | 7.192 | 11.3 | 4.948 | 3122 | 7.92025898 | DE |
| 52 | -9.5100001 | -49.2746119171 | 19.3 | 23.97 | 4.948 | 3782 | 10.002653 | DE |
| 156 | -11.5900001 | -54.2095420954 | 21.38 | 23.97 | 4.948 | 3515 | 11.55849089 | DE |
| 260 | -11.5900001 | -54.2095420954 | 21.38 | 23.97 | 4.948 | 3515 | 11.55849089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 7.488 | 0.01 | 0.11 | 7.498 | 7.64 | 7.488 | 958 |
| 1732656420 | 7.48 | -0.32 | -4.05 | 7.84 | 7.84 | 7.444 | 2895 |
| 1732570020 | 7.796 | 0.16 | 2.10 | 7.68 | 7.818 | 7.538 | 2972 |
| 1732310820 | 7.636 | 0.64 | 9.09 | 7.512 | 7.768 | 7.332 | 10633 |
| 1732224420 | 7 | 0.74 | 11.82 | 6.4 | 7 | 6.4 | 580 |
| 1732138020 | 6.26 | -0.01 | -0.19 | 6.272 | 6.272 | 6.252 | 2069 |
| 1732051620 | 6.272 | 0.29 | 4.85 | 5.906 | 6.272 | 5.906 | 1050 |
| 1731965220 | 5.982 | -0.06 | -0.93 | 6.058 | 6.12 | 5.882 | 5391 |
| 1731705960 | 6.038 | -0.63 | -9.45 | 6.614 | 6.614 | 6.038 | 11111 |
| 1731619560 | 6.668 | -0.22 | -3.22 | 6.826 | 6.846 | 6.63 | 1136 |
| 1731533160 | 6.89 | 0.21 | 3.14 | 6.624 | 7.1 | 6.61 | 2385 |
| 1731446820 | 6.68 | -0.13 | -1.94 | 6.724 | 6.846 | 6.68 | 6668 |
| 1731360420 | 6.812 | -0.23 | -3.21 | 7.07 | 7.336 | 6.812 | 4003 |
| 1731101220 | 7.038 | -0.27 | -3.72 | 7.52 | 7.52 | 7.002 | 4817 |
| 1731014760 | 7.31 | -0.3 | -3.94 | 7.624 | 7.856 | 7.31 | 13483 |
| 1730928360 | 7.61 | 0.64 | 9.21 | 7.186 | 7.61 | 7.168 | 12911 |
| 1730841960 | 6.968 | 0.4 | 6.06 | 6.594 | 7 | 6.594 | 5173 |
| 1730755560 | 6.57 | -0.11 | -1.68 | 6.562 | 6.59 | 6.51 | 560 |
| 1730496360 | 6.682 | -0.01 | -0.18 | 6.748 | 6.816 | 6.62 | 752 |
| 1730409960 | 6.694 | -0.04 | -0.56 | 6.628 | 6.732 | 6.628 | 667 |
| 1730323560 | 6.732 | -0.05 | -0.74 | 6.954 | 6.954 | 6.732 | 263 |
| 1730237160 | 6.782 | -0.02 | -0.26 | 6.72 | 6.894 | 6.702 | 2749 |
| 1730150760 | 6.8 | 0.03 | 0.38 | 6.718 | 6.876 | 6.682 | 409 |
| 1729888020 | 6.774 | 0.14 | 2.17 | 6.722 | 6.856 | 6.67 | 1688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
