FSLY: Fastly Inc.
$ 5.32 |
|
-0.05 -0.93% |
|
| Open: | 5.22 |
| High: | 5.44 |
| Low: | 5.21 |
| Volume: | 1,868,420 |
$ 5.37
-- 0 0%
| Open: | 5.36 |
| High: | 5.53 |
| Low: | 5.25 |
| Volume: | 2,648,970 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 5.22 | 5.44 | 5.21 | 5.32 | 1,868,420 | -0.05 | -0.93 |
| 2025-04-15 | 5.36 | 5.53 | 5.25 | 5.37 | 2,648,970 | 0.00 | 0.00 |
| 2025-04-14 | 5.68 | 5.76 | 5.37 | 5.37 | 2,167,888 | -0.11 | -2.01 |
| 2025-04-11 | 5.36 | 5.48 | 5.19 | 5.48 | 1,893,940 | +0.10 | +1.86 |
| 2025-04-10 | 5.59 | 5.60 | 5.23 | 5.38 | 2,260,555 | -0.42 | -7.24 |
| 2025-04-09 | 4.92 | 5.92 | 4.90 | 5.80 | 3,563,442 | +0.80 | +16.00 |
| 2025-04-08 | 5.29 | 5.35 | 4.87 | 5.00 | 4,640,440 | -0.13 | -2.53 |
| 2025-04-07 | 4.92 | 5.34 | 4.65 | 5.13 | 5,155,794 | -0.03 | -0.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 5.76 On 2025-04-14 |
5.19 On 2025-04-11 |
-0.48 | -8.28 | 5.76 On 2025-04-14 |
5.21 On 2025-04-16 |
-9.47 | 5.38 |
| 10D | 6.26 On 2025-04-03 |
4.65 On 2025-04-07 |
-1.29 | -19.52 | 6.26 On 2025-04-03 |
4.65 On 2025-04-07 |
-25.72 | 5.40 |
| 20D | 7.37 On 2025-03-25 |
4.65 On 2025-04-07 |
-1.79 | -25.18 | 7.37 On 2025-03-25 |
4.65 On 2025-04-07 |
-36.91 | 6.09 |
| WTD | 5.76 On 2025-04-14 |
5.21 On 2025-04-16 |
-0.16 | -2.92 | 5.76 On 2025-04-14 |
5.21 On 2025-04-16 |
-9.47 | 5.35 |
| MTD | 6.63 On 2025-04-02 |
4.65 On 2025-04-07 |
-1.01 | -15.96 | 6.63 On 2025-04-02 |
4.65 On 2025-04-07 |
-29.86 | 5.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |