FSLY: Fastly Inc.

As of Monday, May 6th, 2024

$ 8.48

-- 0 0%

Open: 8.48
High: 8.48
Low: 8.48
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 8.48

-0.31 -3.53%

Open: 8.97
High: 9.00
Low: 8.34
Volume: 9,853,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 8.97 9.00 8.34 8.48 9,853,692 -0.31 -3.53
2024-05-02 8.15 8.81 7.83 8.79 28,294,994 -4.14 -32.02
2024-05-01 12.73 13.36 12.58 12.93 5,604,615 +0.28 +2.21
2024-04-30 12.75 12.86 12.56 12.65 3,261,214 -0.32 -2.47
2024-04-29 13.00 13.24 12.89 12.97 2,925,468 +0.02 +0.15
2024-04-26 12.58 13.06 12.52 12.95 3,411,090 +0.55 +4.44
2024-04-25 12.35 12.50 12.07 12.40 4,040,447 -0.43 -3.35
2024-04-24 13.00 13.14 12.54 12.83 3,472,122 -0.07 -0.54
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 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -4.47 -34.52 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -41.37 11.16
10D 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -3.82 -31.06 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -41.37 11.94
20D 14.12
On 2024-04-11		 7.83
On 2024-05-02		 -4.05 -32.32 14.12
On 2024-04-11		 7.83
On 2024-05-02		 -44.55 12.56
WTD 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -4.47 -34.52 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -41.37 11.16
MTD 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -4.17 -32.96 13.36
On 2024-05-01		 7.83
On 2024-05-02		 -41.37 10.07
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.47 +2.36 +1.44 440,206
KO

The Coca-Cola Company

61.98 -0.19 -0.31 862,156
PFE

Pfizer Inc.

28.09 +0.28 +0.99 5,383,327
VZ

Verizon Communications Inc.

39.12 +0.23 +0.59 1,015,098
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,776.41 +100.73 +0.26 41,247,788
DJTA

Dow Jones Transportation Average

15,401.92 +53.52 +0.35 9,679,906
SPX

S&P 500 Index

5,156.41 +28.62 +0.56
OEX

S&P 100 Index

2,452.17 +13.31 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,998.26 +107.47 +0.60
NYA

NYSE Composite Index

17,905.70 +107.81 +0.61
XAX

NYSE AMEX Composite Index

4,862.04 +68.76 +1.43
RUI

RUSSELL 1000 Index

2,825.99 +16.99 +0.60
RUT

Russell 2000 Index

2,059.38 +23.66 +1.16
RUA

Russell 3000 Index

2,952.66 +18.58 +0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.69 +0.20 +1.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.94 -0.04 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.25 -0.02 -0.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,868.47 +50.39 +0.57
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

8.48 0.00 0.00