FSLY: Fastly Inc.

As of Friday, July 26th, 2024

$ 8.21

+0.11 +1.36%

Open: 8.26
High: 8.32
Low: 8.06
Volume: 2,041,369
Previous Close on Thursday, July 25th, 2024

$ 8.10

+0.42 +5.47%

Open: 7.64
High: 8.22
Low: 7.60
Volume: 2,619,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 8.26 8.32 8.06 8.21 2,041,369 +0.11 +1.36
2024-07-25 7.64 8.22 7.60 8.10 2,619,809 +0.42 +5.47
2024-07-24 7.86 8.10 7.67 7.68 2,581,247 -0.30 -3.76
2024-07-23 7.65 8.03 7.64 7.98 1,758,861 +0.33 +4.31
2024-07-22 7.80 7.84 7.59 7.65 1,960,503 -0.10 -1.29
2024-07-19 7.68 7.89 7.59 7.75 3,497,547 0.00 0.00
2024-07-18 8.23 8.33 7.71 7.75 3,538,479 -0.44 -5.37
2024-07-17 7.85 8.36 7.82 8.19 4,772,829 +0.22 +2.76
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 8.32
On 2024-07-26		 7.59
On 2024-07-22		 0.46 5.94 7.84
On 2024-07-22		 7.84
On 2024-07-22		 0.00 7.92
10D 8.36
On 2024-07-17		 7.48
On 2024-07-15		 0.77 10.35 8.36
On 2024-07-17		 7.59
On 2024-07-22		 -9.27 7.89
20D 8.36
On 2024-07-17		 7.02
On 2024-07-02		 0.76 10.20 8.36
On 2024-07-17		 7.59
On 2024-07-22		 -9.27 7.61
WTD 8.32
On 2024-07-26		 7.59
On 2024-07-22		 0.46 5.94 7.84
On 2024-07-22		 7.84
On 2024-07-22		 0.00 7.92
MTD 8.36
On 2024-07-17		 7.02
On 2024-07-02		 0.84 11.40 8.36
On 2024-07-17		 7.59
On 2024-07-22		 -9.27 7.62
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

8.21 +0.11 +1.36 2,041,369