FSLY: Fastly Inc.

As of Friday, December 13th, 2024

$ 10.48

-0.12 -1.13%

Open: 10.60
High: 10.69
Low: 10.38
Volume: 2,678,290
Previous Close on Thursday, December 12th, 2024

$ 10.60

+0.05 +0.47%

Open: 10.41
High: 10.60
Low: 10.19
Volume: 2,212,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 10.60 10.69 10.38 10.48 2,678,290 -0.12 -1.13
2024-12-12 10.41 10.60 10.19 10.60 2,212,104 +0.05 +0.47
2024-12-11 10.53 10.93 10.41 10.55 3,095,604 +0.23 +2.23
2024-12-10 11.17 11.26 10.12 10.32 5,976,990 -1.02 -8.99
2024-12-09 11.00 11.62 10.94 11.34 7,008,751 +0.44 +4.04
2024-12-06 10.00 10.96 10.00 10.90 6,131,678 +0.97 +9.77
2024-12-05 9.90 10.05 9.62 9.93 4,079,596 +0.12 +1.22
2024-12-04 9.61 9.98 9.44 9.81 4,634,153 +0.42 +4.47
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 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -0.42 -3.85 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -12.94 10.66
10D 11.62
On 2024-12-09		 9.09
On 2024-12-03		 2.00 23.58 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -12.94 10.32
20D 11.62
On 2024-12-09		 6.25
On 2024-11-18		 3.38 47.61 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -12.94 8.86
WTD 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -0.42 -3.85 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -12.94 10.66
MTD 11.62
On 2024-12-09		 9.09
On 2024-12-03		 2.00 23.58 11.62
On 2024-12-09		 10.12
On 2024-12-10		 -12.94 10.32
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

10.48 -0.12 -1.13 2,678,290