FSLY: Fastly Inc.

As of Wednesday, July 2nd, 2025

$ 6.92

-0.06 -0.86%

Open: 6.93
High: 7.02
Low: 6.86
Volume: 2,237,867
Previous Close on Tuesday, July 1st, 2025

$ 6.98

-0.08 -1.13%

Open: 6.98
High: 7.08
Low: 6.84
Volume: 1,843,075

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-23 6.77 6.79 6.54 6.76 2,152,981 0.00 0.00
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 7.10
On 2025-06-30		 6.73
On 2025-06-26		 0.07 1.02 7.10
On 2025-06-30		 6.84
On 2025-07-01		 -3.59 6.95
10D 7.10
On 2025-06-25		 6.52
On 2025-06-18		 0.29 4.37 6.97
On 2025-06-20		 6.54
On 2025-06-23		 -6.17 6.89
20D 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -0.80 -10.36 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -22.01 7.24
WTD 7.10
On 2025-06-30		 6.84
On 2025-07-01		 0.00 0.00 7.10
On 2025-06-30		 6.84
On 2025-07-01		 -3.59 6.99
MTD 7.08
On 2025-07-01		 6.84
On 2025-07-01		 -0.14 -1.98 7.08
On 2025-07-01		 6.86
On 2025-07-02		 -3.18 6.95
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

6.92 -0.06 -0.86 2,237,867