FSLY: Fastly Inc.

As of Friday, September 19th, 2025

$ 8.63

-0.32 -3.58%

Open: 8.93
High: 8.95
Low: 8.51
Volume: 14,507,841
Previous Close on Thursday, September 18th, 2025

$ 8.95

+0.32 +3.71%

Open: 8.85
High: 8.99
Low: 8.71
Volume: 3,843,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 8.93 8.95 8.51 8.63 14,507,841 -0.32 -3.58
2025-09-18 8.85 8.99 8.71 8.95 3,843,256 +0.32 +3.71
2025-09-17 8.33 8.83 8.30 8.63 4,530,866 +0.21 +2.49
2025-09-16 8.63 8.67 8.25 8.42 5,734,579 -0.34 -3.88
2025-09-15 7.86 9.10 7.84 8.76 9,566,386 +1.03 +13.32
2025-09-12 7.85 7.85 7.62 7.73 1,696,925 -0.16 -2.03
2025-09-11 7.45 7.90 7.43 7.89 2,540,333 +0.53 +7.20
2025-09-10 7.66 7.80 7.29 7.36 2,465,177 -0.29 -3.79
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 9.10
On 2025-09-15		 7.84
On 2025-09-15		 0.90 11.64 9.10
On 2025-09-15		 8.25
On 2025-09-16		 -9.29 8.68
10D 9.10
On 2025-09-15		 7.29
On 2025-09-10		 1.20 16.15 9.10
On 2025-09-15		 8.25
On 2025-09-16		 -9.29 8.15
20D 9.10
On 2025-09-15		 7.06
On 2025-09-04		 1.40 19.36 9.10
On 2025-09-15		 8.25
On 2025-09-16		 -9.29 7.80
WTD 9.10
On 2025-09-15		 7.84
On 2025-09-15		 0.90 11.64 9.10
On 2025-09-15		 8.25
On 2025-09-16		 -9.29 8.68
MTD 9.10
On 2025-09-15		 7.06
On 2025-09-04		 1.02 13.40 9.10
On 2025-09-15		 8.25
On 2025-09-16		 -9.29 7.93
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

13.05 +0.10 +0.77 13,125,481
ITB

iShares U.S. Home Construction ETF

108.83 -1.86 -1.68 4,331,422
CNA

CNA Financial Corporation

45.51 -0.89 -1.92 3,378,669
PLCE

The Children's Place Inc.

6.36 -0.58 -8.36 1,392,919
FSLY

Fastly Inc.

8.63 -0.32 -3.58 14,507,841