FSLY: Fastly Inc.

As of Friday, April 26th, 2024

$ 12.95

+0.55 +4.44%

Open: 12.58
High: 13.06
Low: 12.52
Volume: 3,411,090
Previous Close on Thursday, April 25th, 2024

$ 12.40

-0.43 -3.35%

Open: 12.35
High: 12.50
Low: 12.07
Volume: 4,040,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 12.58 13.06 12.52 12.95 3,411,090 +0.55 +4.44
2024-04-25 12.35 12.50 12.07 12.40 4,040,447 -0.43 -3.35
2024-04-24 13.00 13.14 12.54 12.83 3,472,122 -0.07 -0.54
2024-04-23 12.54 13.26 12.54 12.90 2,986,270 +0.37 +2.95
2024-04-22 12.42 12.69 11.96 12.53 3,221,070 +0.23 +1.87
2024-04-19 12.25 12.53 12.15 12.30 3,051,211 -0.08 -0.65
2024-04-18 12.48 12.82 12.35 12.38 2,215,807 -0.14 -1.12
2024-04-17 12.69 12.93 12.46 12.52 2,050,555 -0.11 -0.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.26
On 2024-04-23		 11.96
On 2024-04-22		 0.65 5.28 13.26
On 2024-04-23		 12.07
On 2024-04-25		 -8.97 12.72
10D 13.69
On 2024-04-15		 11.96
On 2024-04-22		 -0.68 -4.99 13.69
On 2024-04-15		 11.96
On 2024-04-22		 -12.64 12.66
20D 14.12
On 2024-04-11		 11.96
On 2024-04-22		 -0.02 -0.15 14.12
On 2024-04-11		 11.96
On 2024-04-22		 -15.30 12.96
WTD 13.26
On 2024-04-23		 11.96
On 2024-04-22		 0.65 5.28 13.26
On 2024-04-23		 12.07
On 2024-04-25		 -8.97 12.72
MTD 14.12
On 2024-04-11		 11.96
On 2024-04-22		 -0.02 -0.15 14.12
On 2024-04-11		 11.96
On 2024-04-22		 -15.30 12.96
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

12.95 +0.55 +4.44 3,411,090