FSLY: Fastly Inc.
$ 7.03 |
|
+0.11 +1.59% |
|
| Open: | 6.98 |
| High: | 7.19 |
| Low: | 6.97 |
| Volume: | 1,303,381 |
$ 6.92
-0.06 -0.86%
| Open: | 6.93 |
| High: | 7.02 |
| Low: | 6.86 |
| Volume: | 2,237,867 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 6.98 | 7.19 | 6.97 | 7.03 | 1,303,381 | +0.11 | +1.59 |
| 2025-07-02 | 6.93 | 7.02 | 6.86 | 6.92 | 2,237,867 | -0.06 | -0.86 |
| 2025-07-01 | 6.98 | 7.08 | 6.84 | 6.98 | 1,843,075 | -0.08 | -1.13 |
| 2025-06-30 | 7.00 | 7.10 | 6.92 | 7.06 | 2,390,453 | +0.14 | +2.02 |
| 2025-06-27 | 6.89 | 6.99 | 6.82 | 6.92 | 5,228,410 | +0.03 | +0.44 |
| 2025-06-26 | 6.86 | 6.99 | 6.73 | 6.89 | 1,681,021 | +0.04 | +0.58 |
| 2025-06-25 | 6.96 | 7.10 | 6.85 | 6.85 | 1,960,184 | -0.12 | -1.72 |
| 2025-06-24 | 6.85 | 7.06 | 6.80 | 6.97 | 2,547,298 | +0.21 | +3.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.19 On 2025-07-03 |
6.82 On 2025-06-27 |
0.14 | 2.03 | 7.10 On 2025-06-30 |
6.84 On 2025-07-01 |
-3.59 | 6.98 |
| 10D | 7.19 On 2025-07-03 |
6.54 On 2025-06-23 |
0.23 | 3.38 | 6.97 On 2025-06-20 |
6.54 On 2025-06-23 |
-6.17 | 6.91 |
| 20D | 8.36 On 2025-06-09 |
6.52 On 2025-06-18 |
-0.65 | -8.46 | 8.36 On 2025-06-09 |
6.52 On 2025-06-18 |
-22.01 | 7.21 |
| WTD | 7.19 On 2025-07-03 |
6.84 On 2025-07-01 |
0.11 | 1.59 | 7.10 On 2025-06-30 |
6.84 On 2025-07-01 |
-3.59 | 7.00 |
| MTD | 7.19 On 2025-07-03 |
6.84 On 2025-07-01 |
-0.03 | -0.42 | 7.08 On 2025-07-01 |
6.86 On 2025-07-02 |
-3.18 | 6.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,828.53 | +344.11 | +0.77 | 346,629,174 |
|
DJTA
Dow Jones Transportation Average |
16,046.83 | +28.77 | +0.18 | 71,869,081 |
|
SPX
S&P 500 Index |
6,279.35 | +51.93 | +0.83 | |
|
OEX
S&P 100 Index |
3,081.31 | +26.91 | +0.88 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
22,866.97 | +225.08 | +0.99 | |
|
NYA
NYSE Composite Index |
20,725.79 | +128.86 | +0.63 | |
|
XAX
NYSE AMEX Composite Index |
5,878.23 | +9.79 | +0.17 | |
|
RUI
RUSSELL 1000 Index |
3,437.56 | +28.67 | +0.84 | |
|
RUT
Russell 2000 Index |
2,249.04 | +22.66 | +1.02 | |
|
RUA
Russell 3000 Index |
3,573.18 | +30.07 | +0.85 | |
|
VIX
CBOE Volatility Index |
16.38 | -0.26 | -1.56 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.02 | -0.14 | -0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.21 | -0.14 | -0.72 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,472.68 | +116.49 | +1.12 |