Fastly Inc (F1SL34)
BOV
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 | 0.16 | 2.66666666667 | 6 | 6.16 | 6 | 201 | 6.15970149 | DR |
| 4 | 0.27 | 4.58404074703 | 5.89 | 6.16 | 5.33 | 1054 | 5.74241698 | DR |
| 12 | 1.66 | 36.8888888889 | 4.5 | 7.24 | 3.57 | 733 | 5.94975618 | DR |
| 26 | 1.43 | 30.2325581395 | 4.73 | 7.24 | 3.11 | 1010 | 4.38788576 | DR |
| 52 | -4.22 | -40.655105973 | 10.38 | 12.19 | 3.11 | 1312 | 5.59293603 | DR |
| 156 | -9.08 | -59.5800524934 | 15.24 | 15.35 | 3.11 | 1029 | 6.51798527 | DR |
| 260 | -42.65 | -87.3796353206 | 48.81 | 65.49 | 3.11 | 1222 | 17.14668449 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737754200 | 6.16 | 0.06 | 0.98 | 6.16 | 6.16 | 6.16 | 400 |
| 1737667740 | 6.1 | 0.38 | 6.64 | 6 | 6.1 | 6 | 2 |
| 1737581400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737495000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737408600 | 5.72 | -0.08 | -1.38 | 5.72 | 5.72 | 5.72 | 5 |
| 1737149340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737062940 | 5.8 | 0.12 | 2.11 | 5.8 | 5.8 | 5.8 | 1 |
| 1736976540 | 5.68 | 0.35 | 6.57 | 5.6 | 5.68 | 5.6 | 909 |
| 1736890140 | 5.33 | -0.2 | -3.62 | 5.36 | 5.36 | 5.33 | 1301 |
| 1736803740 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1736544540 | 5.53 | -0.12 | -2.12 | 5.53 | 5.53 | 5.53 | 618 |
| 1736458140 | 5.65 | -0.12 | -2.08 | 5.65 | 5.65 | 5.65 | 12 |
| 1736371740 | 5.7699999 | -0.18 | -3.03 | 5.65 | 5.7699999 | 5.65 | 7910 |
| 1736285400 | 5.95 | -0.15 | -2.46 | 5.59 | 5.95 | 5.59 | 860 |
| 1736198940 | 6.1 | 0.5 | 8.93 | 6.09 | 6.1 | 6.09 | 502 |
| 1735939800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1735853400 | 5.6 | -0.28 | -4.76 | 5.89 | 5.89 | 5.6 | 128 |
| 1735594200 | 5.88 | -0.4 | -6.37 | 5.35 | 5.88 | 5.35 | 58 |
| 1735334940 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
