FSLY: Fastly Inc.

As of Friday, April 19th, 2024

$ 12.30

-0.08 -0.65%

Open: 12.25
High: 12.53
Low: 12.15
Volume: 3,051,211
Previous Close on Thursday, April 18th, 2024

$ 12.38

-0.14 -1.12%

Open: 12.48
High: 12.82
Low: 12.35
Volume: 2,215,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 12.25 12.53 12.15 12.30 3,051,211 -0.08 -0.65
2024-04-18 12.48 12.82 12.35 12.38 2,215,807 -0.14 -1.12
2024-04-17 12.69 12.93 12.46 12.52 2,050,555 -0.11 -0.87
2024-04-16 13.00 13.05 12.55 12.63 2,932,678 -0.50 -3.81
2024-04-15 13.61 13.69 13.00 13.13 3,322,078 -0.50 -3.67
2024-04-12 13.60 13.75 13.43 13.63 2,809,557 -0.11 -0.80
2024-04-11 14.01 14.12 13.60 13.74 3,317,372 -0.12 -0.87
2024-04-10 13.45 13.91 13.35 13.86 3,486,239 -0.11 -0.79
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 13.69
On 2024-04-15		 12.15
On 2024-04-19		 -1.33 -9.76 13.69
On 2024-04-15		 12.15
On 2024-04-19		 -11.24 12.59
10D 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -0.23 -1.84 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -13.95 13.17
20D 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -0.57 -4.43 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -13.95 12.96
WTD 13.69
On 2024-04-15		 12.15
On 2024-04-19		 -1.33 -9.76 13.69
On 2024-04-15		 12.15
On 2024-04-19		 -11.24 12.59
MTD 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -0.67 -5.17 14.12
On 2024-04-11		 12.15
On 2024-04-19		 -13.95 13.03
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

12.30 -0.08 -0.65 3,051,211