FSLY: Fastly Inc.

As of Tuesday, October 28th, 2025

$ 8.29

-0.03 -0.36%

Open: 8.36
High: 8.46
Low: 8.27
Volume: 1,350,473
Previous Close on Monday, October 27th, 2025

$ 8.32

-0.01 -0.12%

Open: 8.45
High: 8.48
Low: 8.28
Volume: 1,517,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 8.36 8.46 8.27 8.29 1,350,354 -0.03 -0.36
2025-10-27 8.45 8.48 8.28 8.32 1,517,991 -0.01 -0.12
2025-10-24 8.30 8.45 8.26 8.33 2,744,130 +0.17 +2.08
2025-10-23 8.03 8.25 8.01 8.16 1,104,070 +0.11 +1.37
2025-10-22 8.15 8.24 7.93 8.05 2,134,500 -0.18 -2.19
2025-10-21 8.33 8.36 8.18 8.23 2,011,682 -0.05 -0.60
2025-10-20 7.99 8.33 7.99 8.28 1,744,860 +0.42 +5.34
2025-10-17 7.79 7.93 7.74 7.86 2,608,704 -0.08 -1.01
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 8.48
On 2025-10-27		 7.93
On 2025-10-22		 0.06 0.73 8.48
On 2025-10-27		 8.27
On 2025-10-28		 -2.54 8.23
10D 8.58
On 2025-10-16		 7.74
On 2025-10-17		 0.22 2.73 8.58
On 2025-10-16		 7.74
On 2025-10-17		 -9.85 8.18
20D 9.18
On 2025-10-02		 7.74
On 2025-10-17		 -0.26 -3.04 9.18
On 2025-10-02		 7.74
On 2025-10-17		 -15.74 8.35
WTD 8.48
On 2025-10-27		 8.27
On 2025-10-28		 -0.04 -0.48 8.48
On 2025-10-27		 8.27
On 2025-10-28		 -2.54 8.31
MTD 9.18
On 2025-10-02		 7.74
On 2025-10-17		 -0.26 -3.04 9.18
On 2025-10-02		 7.74
On 2025-10-17		 -15.74 8.35
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

8.29 -0.03 -0.36 1,350,473