Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Fastly Inc | NYSE:FSLY | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.05 | -0.63% | 7.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.13 | 7.86 | 8.03 | 1,607,169 | 00:45:25 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 7.92 | -0.03 | -0.38% | 7.86 | 8.13 | 1,606,739 |
| 26 Nov 2024 | 7.95 | -0.19 | -2.33% | 7.79 | 8.06 | 2,382,741 |
| 25 Nov 2024 | 8.14 | 0.25 | 3.17% | 7.91 | 8.31 | 3,221,789 |
| 22 Nov 2024 | 7.89 | 0.28 | 3.68% | 7.56 | 8.075 | 4,397,751 |
| 21 Nov 2024 | 7.61 | 1.13 | 17.44% | 6.50 | 7.61 | 5,247,134 |
| 20 Nov 2024 | 6.48 | -0.23 | -3.43% | 6.45 | 6.75 | 1,693,586 |
| 19 Nov 2024 | 6.71 | 0.38 | 6.00% | 6.26 | 6.73 | 2,174,244 |
| 18 Nov 2024 | 6.33 | -0.08 | -1.25% | 6.25 | 6.47 | 2,727,603 |
| 15 Nov 2024 | 6.41 | -0.69 | -9.72% | 6.31 | 6.99 | 4,060,891 |
| 14 Nov 2024 | 7.10 | -0.19 | -2.61% | 6.94 | 7.31 | 2,004,203 |
| 13 Nov 2024 | 7.29 | 0.23 | 3.26% | 7.05 | 7.59 | 3,884,024 |
| 12 Nov 2024 | 7.06 | -0.12 | -1.67% | 7.0406 | 7.3489 | 2,425,756 |
| 11 Nov 2024 | 7.18 | -0.49 | -6.39% | 7.15 | 7.76 | 2,566,943 |
| 08 Nov 2024 | 7.67 | -0.50 | -6.12% | 7.49 | 8.15 | 4,685,849 |
| 07 Nov 2024 | 8.17 | 0.01 | 0.12% | 7.82 | 8.76 | 5,531,036 |
| 06 Nov 2024 | 8.16 | 0.49 | 6.39% | 7.855 | 8.305 | 6,215,303 |
| 05 Nov 2024 | 7.67 | 0.58 | 8.18% | 7.10 | 7.68 | 5,515,825 |
| 04 Nov 2024 | 7.09 | -0.11 | -1.53% | 6.91 | 7.21 | 2,873,670 |
| 01 Nov 2024 | 7.20 | -0.03 | -0.41% | 7.18 | 7.39 | 2,505,676 |
| 31 Oct 2024 | 7.23 | -0.07 | -0.96% | 7.14 | 7.37 | 1,929,319 |
| 30 Oct 2024 | 7.30 | -0.04 | -0.54% | 7.30 | 7.59 | 1,909,934 |
| 29 Oct 2024 | 7.34 | 0.01 | 0.14% | 7.26 | 7.45 | 1,986,761 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.72 | 8.31 | 6.45 | 7.72 | 3,290,943 | 1.18 | 17.56% |
| 1 Month | 7.36 | 8.76 | 6.25 | 7.47 | 3,324,533 | 0.54 | 7.34% |
| 3 Months | 5.90 | 8.76 | 5.53 | 7.23 | 2,584,095 | 2.00 | 33.90% |
| 6 Months | 8.53 | 8.76 | 5.52 | 7.10 | 2,985,453 | -0.63 | -7.39% |
| 1 Year | 17.51 | 25.87 | 5.52 | 11.33 | 3,403,847 | -9.61 | -54.88% |
| 3 Years | 40.495 | 44.08 | 5.52 | 14.39 | 3,675,449 | -32.60 | -80.49% |
| 5 Years | 20.50 | 136.50 | 5.52 | 42.67 | 4,420,185 | -12.60 | -61.46% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
