FSLY: Fastly Inc.

As of Wednesday, June 18th, 2025

$ 6.80

+0.17 +2.56%

Open: 6.61
High: 6.86
Low: 6.52
Volume: 4,152,311
Previous Close on Tuesday, June 17th, 2025

$ 6.63

-0.61 -8.43%

Open: 7.00
High: 7.05
Low: 6.57
Volume: 5,563,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 6.61 6.86 6.52 6.80 4,152,311 +0.17 +2.56
2025-06-17 7.00 7.05 6.57 6.63 5,563,679 -0.61 -8.43
2025-06-16 7.14 7.26 7.03 7.24 2,489,149 +0.22 +3.13
2025-06-13 7.30 7.43 7.01 7.02 4,777,672 -0.78 -10.00
2025-06-12 7.91 8.03 7.79 7.80 1,172,771 -0.23 -2.86
2025-06-11 8.13 8.17 7.99 8.03 1,819,196 -0.05 -0.62
2025-06-10 8.31 8.34 7.98 8.08 2,450,153 -0.20 -2.42
2025-06-09 7.76 8.36 7.74 8.28 7,135,427 +0.62 +8.09
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 8.03
On 2025-06-12		 6.52
On 2025-06-18		 -1.23 -15.32 8.03
On 2025-06-12		 6.52
On 2025-06-18		 -18.80 7.10
10D 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -0.88 -11.46 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -22.01 7.51
20D 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -0.89 -11.57 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -22.01 7.46
WTD 7.26
On 2025-06-16		 6.52
On 2025-06-18		 -0.22 -3.13 7.26
On 2025-06-16		 6.52
On 2025-06-18		 -10.16 6.89
MTD 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -0.48 -6.59 8.36
On 2025-06-09		 6.52
On 2025-06-18		 -22.01 7.53
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

87.74 +0.03 +0.03 3,365,614
FSLY

Fastly Inc.

6.80 +0.17 +2.56 4,152,311