FSLY: Fastly Inc.
$ 20.69 |
|
-0.11 -0.53% |
|
| Open: | 20.80 |
| High: | 21.45 |
| Low: | 20.07 |
| Volume: | 5,228,290 |
$ 20.80
+0.76 +3.79%
| Open: | 19.99 |
| High: | 21.08 |
| Low: | 18.93 |
| Volume: | 5,067,677 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-29 | 20.80 | 21.45 | 20.07 | 20.69 | 5,228,290 | -0.11 | -0.53 |
| 2026-07-28 | 19.99 | 21.08 | 18.93 | 20.80 | 5,067,677 | +0.76 | +3.79 |
| 2026-07-27 | 20.57 | 20.65 | 19.40 | 20.04 | 3,306,483 | -0.20 | -0.99 |
| 2026-07-24 | 19.66 | 20.66 | 19.33 | 20.24 | 4,373,025 | +0.81 | +4.17 |
| 2026-07-23 | 20.45 | 20.70 | 19.31 | 19.43 | 3,285,212 | -1.03 | -5.03 |
| 2026-07-22 | 20.44 | 20.81 | 20.03 | 20.46 | 3,204,237 | -0.27 | -1.30 |
| 2026-07-21 | 20.47 | 20.94 | 19.75 | 20.73 | 4,663,965 | +0.26 | +1.27 |
| 2026-07-20 | 20.35 | 21.27 | 20.21 | 20.47 | 3,928,036 | -0.25 | -1.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 21.45 On 2026-07-29 |
18.93 On 2026-07-28 |
0.23 | 1.12 | 20.70 On 2026-07-23 |
19.33 On 2026-07-24 |
-6.62 | 20.24 |
| 10D | 21.93 On 2026-07-17 |
18.93 On 2026-07-28 |
0.69 | 3.45 | 21.93 On 2026-07-17 |
18.93 On 2026-07-28 |
-13.66 | 20.39 |
| 20D | 21.93 On 2026-07-17 |
17.73 On 2026-07-02 |
2.33 | 12.69 | 21.93 On 2026-07-17 |
18.93 On 2026-07-28 |
-13.66 | 19.90 |
| WTD | 21.45 On 2026-07-29 |
18.93 On 2026-07-28 |
0.45 | 2.22 | 20.65 On 2026-07-27 |
20.65 On 2026-07-27 |
0.00 | 20.51 |
| MTD | 21.93 On 2026-07-17 |
17.73 On 2026-07-02 |
2.33 | 12.69 | 21.93 On 2026-07-17 |
18.93 On 2026-07-28 |
-13.66 | 19.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,594.14 | -1,153.18 | -2.19 | 520,199,451 |
|
DJTA
Dow Jones Transportation Average |
21,461.86 | -427.21 | -1.95 | 68,695,669 |
|
SPX
S&P 500 Index |
7,316.15 | -112.63 | -1.52 | |
|
OEX
S&P 100 Index |
3,587.48 | -58.02 | -1.59 | |
|
NDX
NASDAQ 100 Index |
27,192.31 | -570.83 | -2.06 | |
|
NYA
NYSE Composite Index |
23,944.97 | -284.70 | -1.18 | |
|
XAX
NYSE AMEX Composite Index |
8,383.95 | +98.89 | +1.19 | |
|
RUI
RUSSELL 1000 Index |
3,986.79 | -61.47 | -1.52 | |
|
RUT
Russell 2000 Index |
2,906.31 | -47.49 | -1.61 | |
|
RUA
Russell 3000 Index |
4,165.04 | -64.38 | -1.52 | |
|
VIX
CBOE Volatility Index |
20.49 | +2.21 | +12.09 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.72 | +3.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.01 | +1.16 | +5.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.41 | +1.52 | +7.64 |