FSLY: Fastly Inc.

As of Friday, August 8th, 2025

$ 6.99

-0.47 -6.30%

Open: 7.41
High: 7.57
Low: 6.97
Volume: 3,616,873
Previous Close on Thursday, August 7th, 2025

$ 7.46

+0.94 +14.42%

Open: 7.53
High: 7.78
Low: 7.20
Volume: 10,395,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 7.41 7.57 6.97 6.99 3,616,873 -0.47 -6.30
2025-08-07 7.53 7.78 7.20 7.46 10,395,112 +0.94 +14.42
2025-08-06 6.38 6.57 6.31 6.52 3,928,675 +0.14 +2.19
2025-08-05 6.59 6.59 6.33 6.38 2,736,067 -0.09 -1.39
2025-08-04 6.51 6.56 6.42 6.47 2,125,302 +0.11 +1.73
2025-08-01 6.61 6.61 6.29 6.36 2,928,143 -0.43 -6.33
2025-07-31 6.92 6.96 6.76 6.79 1,586,662 -0.06 -0.88
2025-07-30 6.97 7.02 6.73 6.85 2,118,612 -0.14 -2.00
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 7.78
On 2025-08-07		 6.31
On 2025-08-06		 0.63 9.91 7.78
On 2025-08-07		 6.97
On 2025-08-08		 -10.40 6.76
10D 7.78
On 2025-08-07		 6.29
On 2025-08-01		 -0.17 -2.37 7.43
On 2025-07-28		 6.29
On 2025-08-01		 -15.29 6.81
20D 7.78
On 2025-08-07		 6.29
On 2025-08-01		 0.28 4.17 7.43
On 2025-07-28		 6.29
On 2025-08-01		 -15.29 6.93
WTD 7.78
On 2025-08-07		 6.31
On 2025-08-06		 0.63 9.91 7.78
On 2025-08-07		 6.97
On 2025-08-08		 -10.40 6.76
MTD 7.78
On 2025-08-07		 6.29
On 2025-08-01		 0.20 2.95 7.78
On 2025-08-07		 6.97
On 2025-08-08		 -10.40 6.70
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

103.86 +0.55 +0.53 1,487,517
CNA

CNA Financial Corporation

47.00 -0.01 -0.02 381,032
ADP

Automatic Data Processing Inc.

305.81 +2.32 +0.76 879,122
PLCE

The Children's Place Inc.

4.40 -0.18 -3.93 430,399
FSLY

Fastly Inc.

6.99 -0.47 -6.30 3,616,873