FSLY: Fastly Inc.

As of Wednesday, November 19th, 2025

$ 10.90

+0.41 +3.91%

Open: 10.44
High: 11.00
Low: 10.30
Volume: 4,357,524
Previous Close on Tuesday, November 18th, 2025

$ 10.49

+0.07 +0.67%

Open: 10.19
High: 10.58
Low: 10.07
Volume: 4,583,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 10.44 11.00 10.30 10.90 4,355,895 +0.41 +3.91
2025-11-18 10.19 10.58 10.07 10.49 4,583,352 +0.07 +0.67
2025-11-17 11.49 11.51 10.39 10.42 3,731,012 -0.81 -7.21
2025-11-14 10.97 11.63 10.90 11.23 3,118,016 -0.21 -1.84
2025-11-13 11.78 12.09 11.38 11.44 4,677,843 -0.46 -3.87
2025-11-12 12.19 12.54 11.82 11.90 5,770,303 -0.09 -0.75
2025-11-11 12.00 12.24 11.67 11.99 4,781,048 +0.06 +0.50
2025-11-10 11.75 12.16 11.62 11.93 5,906,502 +0.37 +3.20
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 12.09
On 2025-11-13		 10.07
On 2025-11-18		 -1.00 -8.40 12.09
On 2025-11-13		 10.07
On 2025-11-18		 -16.71 10.90
10D 12.54
On 2025-11-12		 9.67
On 2025-11-06		 2.83 35.07 12.54
On 2025-11-12		 10.07
On 2025-11-18		 -19.70 11.28
20D 12.54
On 2025-11-12		 7.90
On 2025-10-30		 2.85 35.40 12.54
On 2025-11-12		 10.07
On 2025-11-18		 -19.70 9.73
WTD 11.51
On 2025-11-17		 10.07
On 2025-11-18		 -0.33 -2.94 11.51
On 2025-11-17		 10.07
On 2025-11-18		 -12.51 10.60
MTD 12.54
On 2025-11-12		 7.95
On 2025-11-05		 2.61 31.48 12.54
On 2025-11-12		 10.07
On 2025-11-18		 -19.70 10.55
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ITB

iShares U.S. Home Construction ETF

93.82 +0.01 +0.01 1,294,762
CNA

CNA Financial Corporation

46.03 -0.21 -0.45 274,224
PLCE

The Children's Place Inc.

7.02 -0.26 -3.57 238,534
TDOC

Teladoc Health Inc.

7.05 +0.05 +0.71 5,782,736
FSLY

Fastly Inc.

10.90 +0.41 +3.91 4,357,524