Fastly Inc (2Y7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 6.76 | 0.16 | 2.42 | 6.468 | 6.76 | 6.468 | 3199 |
| 1727209560 | 6.6 | 0.08 | 1.23 | 6.5 | 6.6 | 6.468 | 269 |
| 1727123160 | 6.5199999 | 0.02 | 0.31 | 6.59 | 6.6 | 6.49 | 1856 |
| 1726864020 | 6.5 | 0.11 | 1.75 | 6.458 | 6.5 | 6.312 | 697 |
| 1726777560 | 6.388 | -0.02 | -0.25 | 6.476 | 6.5279999 | 6.202 | 3074 |
| 1726691220 | 6.404 | -0.18 | -2.70 | 6.692 | 6.692 | 6.404 | 6621 |
| 1726604760 | 6.582 | 0.35 | 5.68 | 6.2 | 6.684 | 6.182 | 2104 |
| 1726518420 | 6.228 | 0.16 | 2.64 | 6.0759999 | 6.228 | 5.958 | 1792 |
| 1726259160 | 6.0679999 | 0.5 | 9.02 | 5.712 | 6.0679999 | 5.712 | 1321 |
| 1726172760 | 5.566 | 0.22 | 4.04 | 5.34 | 5.584 | 5.312 | 449 |
| 1726086360 | 5.3499999 | 0.29 | 5.73 | 5.234 | 5.3499999 | 5.13 | 613 |
| 1725999960 | 5.0599999 | -0.16 | -3.07 | 5.138 | 5.138 | 5.04 | 929 |
| 1725913620 | 5.22 | 0.09 | 1.75 | 5.2 | 5.22 | 5.102 | 763 |
| 1725654360 | 5.13 | -0.25 | -4.61 | 5.238 | 5.28 | 5.13 | 644 |
| 1725567960 | 5.378 | 0.02 | 0.34 | 5.322 | 5.396 | 5.322 | 414 |
| 1725481560 | 5.36 | -0.04 | -0.81 | 5.346 | 5.484 | 5.258 | 969 |
| 1725395160 | 5.404 | 0.01 | 0.19 | 5.474 | 5.492 | 5.404 | 824 |
| 1725308760 | 5.394 | -0.02 | -0.30 | 5.388 | 5.496 | 5.388 | 344 |
| 1725049560 | 5.41 | 0.2 | 3.76 | 5.582 | 5.582 | 5.41 | 562 |
| 1724963160 | 5.214 | 0.03 | 0.66 | 5.214 | 5.214 | 5.214 | 425 |
| 1724876760 | 5.18 | -0.2 | -3.68 | 5.362 | 5.362 | 5.17 | 5519 |
| 1724790420 | 5.378 | -0.16 | -2.89 | 5.5199999 | 5.5199999 | 5.344 | 2371 |
| 1724704020 | 5.538 | -0.18 | -3.08 | 5.648 | 5.702 | 5.538 | 450 |
| 1724444820 | 5.714 | 0.05 | 0.85 | 5.704 | 5.7699999 | 5.608 | 1042 |
| 1724358420 | 5.666 | -0.1 | -1.80 | 5.7539999 | 5.7539999 | 5.666 | 720 |
| 1724271960 | 5.7699999 | -0.06 | -1.00 | 5.812 | 5.892 | 5.738 | 4169 |
| 1724185560 | 5.828 | -0.17 | -2.90 | 6.04 | 6.04 | 5.814 | 141 |
| 1724099220 | 6.002 | 0.12 | 2.07 | 5.776 | 6.008 | 5.776 | 692 |
| 1723840020 | 5.88 | 0.06 | 1.10 | 5.768 | 5.88 | 5.614 | 1760 |
| 1723753620 | 5.816 | 0.27 | 4.91 | 5.548 | 5.816 | 5.458 | 2244 |
| 1723667160 | 5.5439999 | -0.05 | -0.96 | 5.582 | 5.698 | 5.5439999 | 2818 |
| 1723580760 | 5.598 | 0.05 | 0.86 | 5.43 | 5.598 | 5.402 | 613 |
| 1723494360 | 5.55 | 0.31 | 5.88 | 5.274 | 5.58 | 5.174 | 1425 |
| 1723235220 | 5.242 | -0.05 | -0.91 | 5.266 | 5.414 | 5.218 | 1858 |
| 1723148820 | 5.29 | -1.11 | -17.40 | 5.384 | 5.388 | 4.948 | 6397 |
| 1723062360 | 6.404 | 0.01 | 0.19 | 6.582 | 6.636 | 6.38 | 2768 |
| 1722975960 | 6.392 | -0.16 | -2.38 | 6.664 | 6.664 | 6.348 | 495 |
| 1722889620 | 6.548 | -0.34 | -4.96 | 6.464 | 6.622 | 6.194 | 2835 |
| 1722630360 | 6.89 | -0.09 | -1.35 | 6.904 | 7.1 | 6.624 | 4574 |
| 1722544020 | 6.984 | -0.71 | -9.28 | 7.504 | 7.644 | 6.984 | 689 |
| 1722457560 | 7.698 | 0.23 | 3.14 | 7.554 | 7.698 | 7.406 | 1127 |
| 1722371220 | 7.464 | 0.08 | 1.11 | 7.334 | 7.464 | 7.334 | 600 |
| 1722284760 | 7.382 | -0.13 | -1.78 | 7.514 | 7.69 | 7.382 | 1042 |
| 1722025620 | 7.516 | 0.07 | 0.89 | 7.63 | 7.63 | 7.462 | 1325 |
| 1721939160 | 7.45 | 0.3 | 4.17 | 7.042 | 7.474 | 6.988 | 5022 |
| 1721852820 | 7.152 | -0.15 | -2.03 | 7.192 | 7.4 | 7.142 | 434 |
| 1721766420 | 7.3 | 0.26 | 3.69 | 7.05 | 7.3 | 6.952 | 705 |
| 1721677800 | 7.04 | -0.06 | -0.85 | 7.11 | 7.246 | 7 | 295 |
| 1721420760 | 7.1 | -0.05 | -0.67 | 7.2 | 7.2 | 6.956 | 761 |
| 1721334360 | 7.148 | -0.5 | -6.49 | 7.654 | 7.654 | 7.148 | 756 |
| 1721248020 | 7.644 | 0.29 | 4.00 | 7.198 | 7.644 | 7.12 | 1267 |
| 1721161560 | 7.35 | 0.3 | 4.31 | 6.944 | 7.414 | 6.928 | 1674 |
| 1721075160 | 7.046 | 0.15 | 2.15 | 6.83 | 7.118 | 6.804 | 728 |
| 1720815960 | 6.898 | 0.03 | 0.38 | 6.93 | 6.994 | 6.788 | 2453 |
| 1720729560 | 6.872 | 0.34 | 5.24 | 6.53 | 6.876 | 6.524 | 1764 |
| 1720643220 | 6.53 | -0.11 | -1.60 | 6.748 | 6.798 | 6.53 | 618 |
| 1720556760 | 6.636 | -0.22 | -3.15 | 6.898 | 6.908 | 6.5519999 | 804 |
| 1720470360 | 6.852 | 0.11 | 1.66 | 6.898 | 6.95 | 6.826 | 3385 |
| 1720211220 | 6.74 | -0.04 | -0.59 | 6.788 | 6.898 | 6.732 | 380 |
| 1720124820 | 6.78 | -0.08 | -1.19 | 6.786 | 6.786 | 6.78 | 507 |
| 1720038420 | 6.862 | 0.22 | 3.31 | 6.676 | 6.862 | 6.61 | 1170 |
| 1719952020 | 6.642 | -0.15 | -2.15 | 6.648 | 6.648 | 6.642 | 81 |
| 1719865620 | 6.788 | -0.03 | -0.50 | 6.832 | 6.932 | 6.694 | 7810 |
| 1719606420 | 6.822 | -0.14 | -1.95 | 6.998 | 7.05 | 6.822 | 4608 |
| 1719520020 | 6.958 | 0.37 | 5.65 | 6.5519999 | 6.958 | 6.5519999 | 3065 |
| 1719433620 | 6.586 | 0.02 | 0.30 | 6.548 | 6.624 | 6.53 | 3105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
