FSLY: Fastly Inc.
$ 7.98 |
|
-0.04 -0.50% |
|
| Open: | 8.00 |
| High: | 8.17 |
| Low: | 7.90 |
| Volume: | 1,777,871 |
$ 8.02
-0.27 -3.26%
| Open: | 8.29 |
| High: | 8.29 |
| Low: | 7.92 |
| Volume: | 2,279,826 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 8.00 | 8.17 | 7.90 | 7.98 | 1,776,330 | -0.04 | -0.50 |
| 2025-10-29 | 8.29 | 8.29 | 7.92 | 8.02 | 2,279,826 | -0.27 | -3.26 |
| 2025-10-28 | 8.36 | 8.46 | 8.27 | 8.29 | 1,350,354 | -0.03 | -0.36 |
| 2025-10-27 | 8.45 | 8.48 | 8.28 | 8.32 | 1,517,991 | -0.01 | -0.12 |
| 2025-10-24 | 8.30 | 8.45 | 8.26 | 8.33 | 2,744,130 | +0.17 | +2.08 |
| 2025-10-23 | 8.03 | 8.25 | 8.01 | 8.16 | 1,104,070 | +0.11 | +1.37 |
| 2025-10-22 | 8.15 | 8.24 | 7.93 | 8.05 | 2,134,500 | -0.18 | -2.19 |
| 2025-10-21 | 8.33 | 8.36 | 8.18 | 8.23 | 2,011,682 | -0.05 | -0.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.48 On 2025-10-27 |
7.90 On 2025-10-30 |
-0.18 | -2.21 | 8.48 On 2025-10-27 |
7.90 On 2025-10-30 |
-6.84 | 8.19 |
| 10D | 8.48 On 2025-10-27 |
7.74 On 2025-10-17 |
0.04 | 0.50 | 8.48 On 2025-10-27 |
7.90 On 2025-10-30 |
-6.84 | 8.15 |
| 20D | 9.17 On 2025-10-03 |
7.74 On 2025-10-17 |
-1.07 | -11.82 | 9.17 On 2025-10-03 |
7.74 On 2025-10-17 |
-15.65 | 8.26 |
| WTD | 8.48 On 2025-10-27 |
7.90 On 2025-10-30 |
-0.35 | -4.20 | 8.48 On 2025-10-27 |
7.90 On 2025-10-30 |
-6.84 | 8.15 |
| MTD | 9.18 On 2025-10-02 |
7.74 On 2025-10-17 |
-0.57 | -6.67 | 9.18 On 2025-10-02 |
7.74 On 2025-10-17 |
-15.74 | 8.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |