FSLY: Fastly Inc.

As of Thursday, July 10th, 2025

$ 6.93

-0.17 -2.39%

Open: 7.13
High: 7.15
Low: 6.93
Volume: 1,745,535
Previous Close on Wednesday, July 9th, 2025

$ 7.10

-0.21 -2.87%

Open: 7.31
High: 7.33
Low: 7.09
Volume: 1,745,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 7.13 7.15 6.93 6.93 1,745,535 -0.17 -2.39
2025-07-09 7.31 7.33 7.09 7.10 1,745,416 -0.21 -2.87
2025-07-08 7.12 7.38 7.08 7.31 2,341,911 +0.26 +3.69
2025-07-07 6.94 7.13 6.90 7.05 1,962,041 +0.02 +0.28
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
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 7.38
On 2025-07-08		 6.90
On 2025-07-07		 0.01 0.14 7.38
On 2025-07-08		 6.93
On 2025-07-10		 -6.03 7.08
10D 7.38
On 2025-07-08		 6.73
On 2025-06-26		 0.08 1.17 7.38
On 2025-07-08		 6.93
On 2025-07-10		 -6.03 7.02
20D 8.17
On 2025-06-11		 6.52
On 2025-06-18		 -1.15 -14.23 8.17
On 2025-06-11		 6.52
On 2025-06-18		 -20.20 7.05
WTD 7.38
On 2025-07-08		 6.90
On 2025-07-07		 -0.10 -1.42 7.38
On 2025-07-08		 6.93
On 2025-07-10		 -6.03 7.10
MTD 7.38
On 2025-07-08		 6.84
On 2025-07-01		 -0.13 -1.84 7.38
On 2025-07-08		 6.93
On 2025-07-10		 -6.03 7.05
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

6.93 -0.17 -2.39 1,745,535