FSLY: Fastly Inc.

As of Friday, May 24th, 2024

$ 8.48

-0.14 -1.62%

Open: 8.62
High: 8.73
Low: 8.48
Volume: 2,047,757
Previous Close on Thursday, May 23rd, 2024

$ 8.62

-0.16 -1.82%

Open: 8.92
High: 8.99
Low: 8.50
Volume: 2,618,524
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 8.62 8.73 8.48 8.48 2,047,757 -0.14 -1.62
2024-05-23 8.92 8.99 8.50 8.62 2,618,524 -0.16 -1.82
2024-05-22 8.62 8.85 8.56 8.78 2,694,323 +0.18 +2.09
2024-05-21 8.60 8.65 8.50 8.60 2,966,302 -0.16 -1.83
2024-05-20 8.70 8.80 8.61 8.76 2,553,636 +0.06 +0.69
2024-05-17 8.84 8.97 8.61 8.70 3,069,903 -0.19 -2.14
2024-05-16 8.84 8.97 8.74 8.89 2,873,760 +0.09 +1.02
2024-05-15 9.20 9.26 8.67 8.80 3,769,791 -0.27 -2.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.99
On 2024-05-23
8.48
On 2024-05-24
-0.22 -2.53 8.99
On 2024-05-23
8.48
On 2024-05-24
-5.62 8.65
10D 9.39
On 2024-05-14
8.48
On 2024-05-24
-0.15 -1.74 9.39
On 2024-05-14
8.48
On 2024-05-24
-9.64 8.74
20D 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 9.30
WTD 8.99
On 2024-05-23
8.48
On 2024-05-24
-0.22 -2.53 8.99
On 2024-05-23
8.48
On 2024-05-24
-5.62 8.65
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 8.91
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

8.48 -0.14 -1.62 2,047,757