FSLY: Fastly Inc.

As of Thursday, October 30th, 2025

$ 7.98

-0.04 -0.50%

Open: 8.00
High: 8.17
Low: 7.90
Volume: 1,777,871
Previous Close on Wednesday, October 29th, 2025

$ 8.02

-0.27 -3.26%

Open: 8.29
High: 8.29
Low: 7.92
Volume: 2,279,826
Loading...

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
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
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
 
Recent
Ticker Last Chg %Chg Volume
TOL

Toll Brothers Inc.

133.58 -1.02 -0.76 1,234,137
AES

The AES Corporation

14.02 -0.35 -2.44 7,686,662
ITB

iShares U.S. Home Construction ETF

100.24 -0.44 -0.43 2,145,528
PLCE

The Children's Place Inc.

7.70 -0.15 -1.91 491,086
FSLY

Fastly Inc.

7.98 -0.04 -0.50 1,777,871