FSLY: Fastly Inc.

As of Thursday, May 8th, 2025

$ 7.62

+1.59 +26.37%

Open: 6.77
High: 7.66
Low: 6.71
Volume: 10,088,700
Previous Close on Wednesday, May 7th, 2025

$ 6.03

+0.20 +3.43%

Open: 5.88
High: 6.14
Low: 5.84
Volume: 6,709,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 6.77 7.66 6.71 7.62 10,085,977 +1.59 +26.37
2025-05-07 5.88 6.14 5.84 6.03 6,709,758 +0.20 +3.43
2025-05-06 5.70 5.90 5.63 5.83 3,662,329 +0.03 +0.52
2025-05-05 5.69 5.93 5.66 5.80 1,832,773 -0.06 -1.02
2025-05-02 5.94 5.96 5.83 5.86 1,767,171 +0.08 +1.38
2025-05-01 6.00 6.00 5.76 5.78 1,809,568 +0.03 +0.52
2025-04-30 5.66 5.78 5.58 5.75 1,689,424 -0.14 -2.38
2025-04-29 5.86 6.00 5.84 5.89 1,335,817 +0.04 +0.68
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 7.66
On 2025-05-08		 5.63
On 2025-05-06		 1.84 31.83 5.96
On 2025-05-02		 5.63
On 2025-05-06		 -5.54 6.23
10D 7.66
On 2025-05-08		 5.58
On 2025-04-30		 1.77 30.26 6.00
On 2025-04-29		 5.58
On 2025-04-30		 -6.98 6.03
20D 7.66
On 2025-05-08		 5.13
On 2025-04-21		 1.82 31.38 5.76
On 2025-04-14		 5.13
On 2025-04-21		 -10.95 5.73
WTD 7.66
On 2025-05-08		 5.63
On 2025-05-06		 1.76 30.03 5.93
On 2025-05-05		 5.63
On 2025-05-06		 -5.06 6.32
MTD 7.66
On 2025-05-08		 5.63
On 2025-05-06		 1.87 32.52 6.00
On 2025-05-01		 5.63
On 2025-05-06		 -6.17 6.15
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

7.62 +1.59 +26.37 10,088,700