FSLY: Fastly Inc.
$ 7.62 |
|
+1.59 +26.37% |
Open: | 6.77 |
High: | 7.66 |
Low: | 6.71 |
Volume: | 10,088,700 |
$ 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 |
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 |
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 |