Fastly Inc (F1SL34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 4.31893687708 | 6.02 | 6.28 | 6 | 2230 | 6.1975811 | DR |
| 4 | 1.58 | 33.6170212766 | 4.7 | 7.24 | 4.7 | 883 | 6.36859027 | DR |
| 12 | 2.37 | 60.6138107417 | 3.91 | 7.24 | 3.57 | 812 | 5.12888498 | DR |
| 26 | 2.14 | 51.690821256 | 4.14 | 7.24 | 3.11 | 869 | 4.1744981 | DR |
| 52 | -2.82 | -30.989010989 | 9.1 | 12.19 | 3.11 | 1232 | 5.58847093 | DR |
| 156 | -14.64 | -69.9808795411 | 20.92 | 20.92 | 3.11 | 1005 | 6.57689832 | DR |
| 260 | -42.53 | -87.1337840606 | 48.81 | 65.49 | 3.11 | 1227 | 17.31861504 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734989340 | 6.28 | 0.08 | 1.29 | 6.17 | 6.28 | 6.17 | 1602 |
| 1734730200 | 6.2 | 0.07 | 1.14 | 6 | 6.2699999 | 6 | 3025 |
| 1734643800 | 6.13 | -0.42 | -6.41 | 6.0199999 | 6.2 | 6.0199999 | 2062 |
| 1734557400 | 6.55 | -0.39 | -5.62 | 6.8 | 7.24 | 6.55 | 2327 |
| 1734470940 | 6.94 | 0.46 | 7.10 | 6.96 | 7.04 | 6.94 | 233 |
| 1734384540 | 6.48 | 0.05 | 0.78 | 6.43 | 6.48 | 6.43 | 3 |
| 1734125340 | 6.43 | 0.17 | 2.72 | 6.33 | 6.43 | 6.32 | 274 |
| 1734039000 | 6.26 | -0.09 | -1.42 | 6.22 | 6.26 | 6.21 | 153 |
| 1733952540 | 6.35 | -0.62 | -8.90 | 6.81 | 6.81 | 6.26 | 193 |
| 1733866140 | 6.97 | 0.09 | 1.31 | 6.95 | 6.97 | 6.95 | 106 |
| 1733779740 | 6.88 | 0.4 | 6.17 | 6.95 | 6.97 | 6.83 | 3829 |
| 1733520600 | 6.48 | 0.54 | 9.09 | 6.36 | 6.48 | 6.36 | 2 |
| 1733434200 | 5.94 | 0.06 | 1.02 | 5.9 | 5.94 | 5.9 | 2 |
| 1733347800 | 5.88 | 0.23 | 4.07 | 5.8 | 5.93 | 5.8 | 9 |
| 1733261340 | 5.65 | -0.28 | -4.72 | 5.87 | 5.87 | 5.6 | 7 |
| 1733174940 | 5.93 | 0.83 | 16.27 | 5.11 | 6.01 | 5.11 | 97 |
| 1732915740 | 5.1 | 0.36 | 7.59 | 4.7 | 5.1 | 4.7 | 1086 |
| 1732829400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1732743000 | 4.74 | 0.21 | 4.64 | 4.74 | 4.74 | 4.74 | 110 |
| 1732656540 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1732570140 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1732310940 | 4.53 | 0.35 | 8.37 | 4.5199999 | 4.53 | 4.42 | 77 |
| 1732224600 | 4.18 | 0.61 | 17.09 | 4.15 | 4.18 | 4.14 | 957 |
| 1732051800 | 3.57 | -0.06 | -1.65 | 3.57 | 3.57 | 3.57 | 1 |
| 1731965340 | 3.63 | -0.47 | -11.46 | 3.74 | 3.74 | 3.63 | 31 |
| 1731619800 | 4.1 | -0.09 | -2.15 | 4.1 | 4.1 | 4.1 | 1 |
| 1731533400 | 4.19 | 0.03 | 0.72 | 4.13 | 4.19 | 4.13 | 52 |
| 1731446940 | 4.16 | -0.34 | -7.56 | 4.19 | 4.19 | 4.16 | 4 |
| 1731360540 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 1 |
| 1731101400 | 4.4 | -0.16 | -3.51 | 4.66 | 4.66 | 4.4 | 7 |
| 1731015000 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730928600 | 4.5599999 | 0.42 | 10.14 | 4.5 | 4.65 | 4.5 | 1106 |
| 1730842200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730755800 | 4.14 | -0.14 | -3.27 | 4.14 | 4.14 | 4.14 | 2301 |
| 1730496600 | 4.28 | 0.09 | 2.15 | 4.28 | 4.28 | 4.28 | 500 |
| 1730410200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730323800 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730237400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1730151000 | 4.19 | 0.05 | 1.21 | 4.19 | 4.19 | 4.19 | 102 |
| 1729891800 | 4.14 | 0.05 | 1.22 | 4.14 | 4.14 | 4.14 | 500 |
| 1729805400 | 4.09 | -0.03 | -0.73 | 4.09 | 4.09 | 4.09 | 1 |
| 1729719000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 3 |
| 1729632600 | 4.12 | -0.01 | -0.24 | 4.12 | 4.14 | 4.12 | 12002 |
| 1729546140 | 4.13 | -0.01 | -0.24 | 4.0599999 | 4.13 | 4.0599999 | 2 |
| 1729286940 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1729200540 | 4.14 | 0.05 | 1.22 | 4.14 | 4.14 | 4.14 | 1 |
| 1729114140 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 2 |
| 1729027740 | 4.11 | 0.03 | 0.74 | 3.99 | 4.11 | 3.99 | 206 |
| 1728941340 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.05 | 105 |
| 1728682200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728595800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1728509400 | 4.12 | 0.13 | 3.26 | 4.1 | 4.12 | 4.1 | 3 |
| 1728423000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1728336600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1728077400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1727991000 | 3.99 | 0.08 | 2.05 | 3.91 | 3.99 | 3.91 | 1004 |
| 1727904600 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1727818200 | 3.91 | -0.19 | -4.63 | 3.92 | 3.94 | 3.91 | 207 |
| 1727731800 | 4.1 | -0.02 | -0.49 | 4.14 | 4.14 | 4.1 | 117 |
| 1727472600 | 4.12 | 0.06 | 1.48 | 4.12 | 4.12 | 4.12 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
