FSLY: Fastly Inc.

As of Thursday, February 29th, 2024

$ 14.22

+0.10 +0.71%

Open: 14.36
High: 14.49
Low: 14.03
Volume: 7,087,065
Previous Close on Wednesday, February 28th, 2024

$ 14.12

-0.10 -0.70%

Open: 14.00
High: 14.52
Low: 13.92
Volume: 3,920,612
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 14.36 14.49 14.03 14.22 7,087,065 +0.10 +0.71
2024-02-28 14.00 14.52 13.92 14.12 3,920,612 -0.10 -0.70
2024-02-27 14.33 14.63 14.21 14.22 3,581,522 +0.02 +0.14
2024-02-26 13.95 14.49 13.85 14.20 5,107,792 -0.01 -0.07
2024-02-23 14.63 14.79 14.10 14.21 4,143,675 -0.44 -3.00
2024-02-22 14.76 14.90 14.38 14.65 6,424,289 +0.21 +1.45
2024-02-21 14.67 15.03 14.35 14.44 6,136,140 -0.40 -2.70
2024-02-20 15.60 15.80 14.78 14.84 7,345,070 -0.96 -6.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.79
On 2024-02-23
13.85
On 2024-02-26
-0.43 -2.94 14.79
On 2024-02-23
13.85
On 2024-02-26
-6.36 14.19
10D 18.42
On 2024-02-15
13.85
On 2024-02-26
-9.32 -39.59 18.42
On 2024-02-15
13.85
On 2024-02-26
-24.81 14.70
20D 25.87
On 2024-02-12
13.85
On 2024-02-26
-5.90 -29.32 25.87
On 2024-02-12
13.85
On 2024-02-26
-46.46 18.72
WTD 14.63
On 2024-02-27
13.85
On 2024-02-26
0.01 0.07 14.63
On 2024-02-27
13.92
On 2024-02-28
-4.85 14.19
MTD 25.87
On 2024-02-12
13.85
On 2024-02-26
-5.90 -29.32 25.87
On 2024-02-12
13.85
On 2024-02-26
-46.46 18.72
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index