FSLY: Fastly Inc.

As of Thursday, December 8th, 2022

$ 9.95

+0.36 +3.75%

Open: 9.66
High: 10.21
Low: 9.61
Volume: 3,060,380
Previous Close on Wednesday, December 7th, 2022

$ 9.59

+0.24 +2.57%

Open: 9.33
High: 9.79
Low: 9.20
Volume: 2,047,334
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 9.66 10.21 9.61 9.95 3,060,380 +0.36 +3.75
2022-12-07 9.33 9.79 9.20 9.59 2,047,334 +0.24 +2.57
2022-12-06 9.73 9.77 9.19 9.35 2,656,420 -0.32 -3.31
2022-12-05 10.12 10.34 9.49 9.67 2,804,569 -0.53 -5.20
2022-12-02 9.74 10.51 9.60 10.20 3,309,417 +0.14 +1.39
2022-12-01 9.76 10.25 9.71 10.06 4,711,679 +0.40 +4.14
2022-11-30 8.82 9.73 8.78 9.66 3,691,339 +0.86 +9.77
2022-11-29 8.89 8.99 8.59 8.80 2,494,688 +0.08 +0.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.51
On 2022-12-02
9.19
On 2022-12-06
-0.11 -1.09 10.51
On 2022-12-02
9.19
On 2022-12-06
-12.56 9.75
10D 10.51
On 2022-12-02
8.41
On 2022-11-28
1.36 15.83 10.51
On 2022-12-02
9.19
On 2022-12-06
-12.56 9.46
20D 10.85
On 2022-11-15
8.04
On 2022-11-22
1.92 23.91 10.85
On 2022-11-15
8.04
On 2022-11-22
-25.90 9.37
WTD 10.34
On 2022-12-05
9.19
On 2022-12-06
-0.25 -2.45 10.34
On 2022-12-05
9.19
On 2022-12-06
-11.12 9.64
MTD 10.51
On 2022-12-02
9.19
On 2022-12-06
0.29 3.00 10.51
On 2022-12-02
9.19
On 2022-12-06
-12.56 9.80
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX