FSLY: Fastly Inc.
$ 7.73 |
|
-0.16 -2.03% |
|
| Open: | 7.85 |
| High: | 7.85 |
| Low: | 7.62 |
| Volume: | 1,696,925 |
$ 7.89
+0.53 +7.20%
| Open: | 7.45 |
| High: | 7.90 |
| Low: | 7.43 |
| Volume: | 2,540,333 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-09-09 | 7.44 | 7.67 | 7.40 | 7.65 | 1,822,842 | +0.13 | +1.73 |
| 2025-09-08 | 7.47 | 7.54 | 7.30 | 7.52 | 1,613,197 | +0.09 | +1.21 |
| 2025-09-05 | 7.40 | 7.62 | 7.30 | 7.43 | 2,161,392 | +0.13 | +1.78 |
| 2025-09-04 | 7.31 | 7.36 | 7.06 | 7.30 | 2,419,181 | -0.06 | -0.82 |
| 2025-09-03 | 7.45 | 7.54 | 7.28 | 7.36 | 1,971,302 | -0.09 | -1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.90 On 2025-09-11 |
7.29 On 2025-09-10 |
0.30 | 4.04 | 7.90 On 2025-09-11 |
7.62 On 2025-09-12 |
-3.54 | 7.63 |
| 10D | 7.90 On 2025-09-11 |
7.06 On 2025-09-04 |
0.01 | 0.13 | 7.72 On 2025-08-29 |
7.06 On 2025-09-04 |
-8.61 | 7.53 |
| 20D | 7.90 On 2025-09-11 |
6.84 On 2025-08-18 |
0.82 | 11.87 | 7.78 On 2025-08-28 |
7.06 On 2025-09-04 |
-9.32 | 7.42 |
| WTD | 7.90 On 2025-09-11 |
7.29 On 2025-09-10 |
0.30 | 4.04 | 7.90 On 2025-09-11 |
7.62 On 2025-09-12 |
-3.54 | 7.63 |
| MTD | 7.90 On 2025-09-11 |
7.06 On 2025-09-04 |
0.12 | 1.58 | 7.54 On 2025-09-03 |
7.06 On 2025-09-04 |
-6.43 | 7.52 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |