FSLY: Fastly Inc.

As of Wednesday, November 20th, 2024

$ 6.48

-0.23 -3.43%

Open: 6.70
High: 6.75
Low: 6.45
Volume: 1,684,946
Previous Close on Tuesday, November 19th, 2024

$ 6.71

+0.38 +6.00%

Open: 6.30
High: 6.73
Low: 6.26
Volume: 2,169,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 6.70 6.75 6.45 6.48 1,684,946 -0.23 -3.43
2024-11-19 6.30 6.73 6.26 6.71 2,169,843 +0.38 +6.00
2024-11-18 6.28 6.47 6.25 6.33 2,726,663 -0.08 -1.25
2024-11-15 6.94 6.99 6.31 6.41 4,060,118 -0.69 -9.72
2024-11-14 7.29 7.31 6.94 7.10 2,004,028 -0.19 -2.61
2024-11-13 7.08 7.59 7.05 7.29 3,882,787 +0.23 +3.26
2024-11-12 7.10 7.35 7.04 7.06 2,424,930 -0.12 -1.67
2024-11-11 7.72 7.76 7.15 7.18 2,555,038 -0.49 -6.39
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 7.31
On 2024-11-14		 6.25
On 2024-11-18		 -0.81 -11.11 7.31
On 2024-11-14		 6.25
On 2024-11-18		 -14.50 6.61
10D 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -1.68 -20.59 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -28.65 7.04
20D 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -0.60 -8.47 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -28.65 7.21
WTD 6.75
On 2024-11-20		 6.25
On 2024-11-18		 0.07 1.09 6.47
On 2024-11-18		 6.47
On 2024-11-18		 0.00 6.51
MTD 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -0.75 -10.37 8.76
On 2024-11-07		 6.25
On 2024-11-18		 -28.65 7.18
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VOD

Vodafone Group Plc.

8.94 +0.02 +0.22 5,131,147
FRT

Federal Realty Investment Trust

113.15 -0.09 -0.08 416,662
INVH

Invitation Homes Inc.

33.70 -0.33 -0.97 2,989,739
ZBRA

Zebra Technologies Corporation

384.53 +2.13 +0.56 485,333
FSLY

Fastly Inc.

6.48 -0.23 -3.43 1,684,946