FSLY: Fastly Inc.

As of Friday, January 17th, 2025

$ 9.29

-0.12 -1.28%

Open: 9.71
High: 9.71
Low: 9.28
Volume: 2,640,058
Previous Close on Thursday, January 16th, 2025

$ 9.41

-0.04 -0.42%

Open: 9.45
High: 9.68
Low: 9.40
Volume: 1,720,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 9.71 9.71 9.28 9.29 2,640,056 -0.12 -1.28
2025-01-16 9.45 9.68 9.40 9.41 1,720,068 -0.04 -0.42
2025-01-15 9.30 9.56 9.12 9.45 1,823,225 +0.63 +7.14
2025-01-14 8.99 9.16 8.75 8.82 1,484,581 -0.06 -0.68
2025-01-13 8.83 8.97 8.67 8.88 2,178,172 -0.10 -1.11
2025-01-10 9.15 9.15 8.68 8.98 2,581,010 -0.44 -4.67
2025-01-08 9.50 9.62 9.16 9.42 2,747,727 -0.30 -3.09
2025-01-07 9.82 10.12 9.59 9.72 2,346,145 -0.07 -0.72
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 9.71
On 2025-01-17		 8.67
On 2025-01-13		 0.31 3.45 8.97
On 2025-01-13		 8.97
On 2025-01-13		 0.00 9.17
10D 10.16
On 2025-01-06		 8.67
On 2025-01-13		 0.08 0.87 10.16
On 2025-01-06		 8.67
On 2025-01-13		 -14.67 9.33
20D 12.08
On 2024-12-18		 8.67
On 2025-01-13		 -2.04 -18.01 12.08
On 2024-12-18		 8.67
On 2025-01-13		 -28.23 9.60
WTD 9.71
On 2025-01-17		 8.67
On 2025-01-13		 0.31 3.45 8.97
On 2025-01-13		 8.97
On 2025-01-13		 0.00 9.17
MTD 10.16
On 2025-01-06		 8.67
On 2025-01-13		 -0.15 -1.59 10.16
On 2025-01-06		 8.67
On 2025-01-13		 -14.67 9.32
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

9.29 -0.12 -1.28 2,640,058