FSLY: Fastly Inc.

As of Friday, January 10th, 2025

$ 8.98

-0.44 -4.67%

Open: 9.15
High: 9.15
Low: 8.68
Volume: 2,581,010
Previous Close on Wednesday, January 8th, 2025

$ 9.42

-0.30 -3.09%

Open: 9.50
High: 9.62
Low: 9.16
Volume: 2,747,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 9.15 9.15 8.68 8.98 2,581,010 -0.44 -4.67
2025-01-08 9.50 9.62 9.16 9.42 2,747,727 -0.30 -3.09
2025-01-07 9.82 10.12 9.59 9.72 2,346,145 -0.07 -0.72
2025-01-06 9.79 10.16 9.73 9.79 2,266,653 +0.24 +2.51
2025-01-03 9.42 9.58 9.22 9.55 2,157,956 +0.34 +3.69
2025-01-02 9.65 9.76 9.10 9.21 2,659,604 -0.23 -2.44
2024-12-31 9.52 9.70 9.33 9.44 2,822,900 0.00 0.00
2024-12-30 9.45 9.58 9.30 9.44 2,056,005 -0.16 -1.67
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 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -0.23 -2.50 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -14.57 9.49
10D 10.27
On 2024-12-26		 8.68
On 2025-01-10		 -1.06 -10.56 10.27
On 2024-12-26		 8.68
On 2025-01-10		 -15.44 9.53
20D 12.08
On 2024-12-18		 8.68
On 2025-01-10		 -1.34 -12.98 12.08
On 2024-12-18		 8.68
On 2025-01-10		 -28.15 10.01
WTD 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -0.57 -5.97 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -14.57 9.48
MTD 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -0.46 -4.87 10.16
On 2025-01-06		 8.68
On 2025-01-10		 -14.57 9.45
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

8.98 -0.44 -4.67 2,581,010