FSLY: Fastly Inc.

As of Monday, September 25th, 2023

$ 18.26

-0.24 -1.30%

Open: 18.27
High: 18.46
Low: 18.07
Volume: 1,815,302
Previous Close on Friday, September 22nd, 2023

$ 18.50

+0.31 +1.70%

Open: 18.48
High: 18.66
Low: 18.09
Volume: 1,801,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 18.27 18.46 18.07 18.26 1,815,302 -0.24 -1.30
2023-09-22 18.48 18.66 18.09 18.50 1,801,956 +0.31 +1.70
2023-09-21 18.89 19.02 18.14 18.19 2,588,557 -1.17 -6.04
2023-09-20 19.79 20.20 19.35 19.36 1,653,683 -0.32 -1.63
2023-09-19 19.79 19.88 19.18 19.68 2,507,668 -0.26 -1.30
2023-09-18 20.40 20.43 19.92 19.94 1,956,345 -0.60 -2.92
2023-09-15 21.56 21.56 20.42 20.54 5,066,584 -1.08 -5.00
2023-09-14 22.59 22.60 21.25 21.62 2,431,127 -0.73 -3.27
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 20.20
On 2023-09-20		 18.07
On 2023-09-25		 -1.68 -8.43 20.20
On 2023-09-20		 18.07
On 2023-09-25		 -10.54 18.80
10D 23.48
On 2023-09-12		 18.07
On 2023-09-25		 -5.21 -22.20 23.48
On 2023-09-12		 18.07
On 2023-09-25		 -23.04 20.13
20D 24.31
On 2023-09-01		 18.07
On 2023-09-25		 -3.67 -16.74 24.31
On 2023-09-01		 18.07
On 2023-09-25		 -25.67 21.79
WTD 18.46
On 2023-09-25		 18.07
On 2023-09-25		 -0.24 -1.30 -- -- -- 18.26
MTD 24.31
On 2023-09-01		 18.07
On 2023-09-25		 -5.53 -23.25 24.31
On 2023-09-01		 18.07
On 2023-09-25		 -25.67 21.44
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40