FSLY: Fastly Inc.

As of Tuesday, April 29th, 2025

$ 5.89

+0.04 +0.68%

Open: 5.86
High: 6.00
Low: 5.84
Volume: 1,335,817
Previous Close on Monday, April 28th, 2025

$ 5.85

-0.02 -0.34%

Open: 5.91
High: 5.97
Low: 5.81
Volume: 1,491,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 5.86 6.00 5.84 5.89 1,335,817 +0.04 +0.68
2025-04-28 5.91 5.97 5.81 5.85 1,491,592 -0.02 -0.34
2025-04-25 5.82 5.91 5.74 5.87 1,247,959 +0.02 +0.34
2025-04-24 5.55 5.86 5.52 5.85 1,574,003 +0.35 +6.36
2025-04-23 5.62 5.75 5.46 5.50 2,103,424 +0.14 +2.61
2025-04-22 5.28 5.42 5.18 5.36 1,947,507 +0.16 +3.08
2025-04-21 5.26 5.35 5.13 5.20 1,305,012 -0.19 -3.53
2025-04-17 5.32 5.42 5.23 5.39 1,840,004 +0.07 +1.32
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 6.00
On 2025-04-29		 5.46
On 2025-04-23		 0.53 9.89 5.75
On 2025-04-23		 5.75
On 2025-04-23		 0.00 5.79
10D 6.00
On 2025-04-29		 5.13
On 2025-04-21		 0.52 9.68 5.53
On 2025-04-15		 5.13
On 2025-04-21		 -7.32 5.56
20D 6.63
On 2025-04-02		 4.65
On 2025-04-07		 -0.44 -6.95 6.63
On 2025-04-02		 4.65
On 2025-04-07		 -29.86 5.59
WTD 6.00
On 2025-04-29		 5.81
On 2025-04-28		 0.02 0.34 5.97
On 2025-04-28		 5.97
On 2025-04-28		 0.00 5.87
MTD 6.63
On 2025-04-02		 4.65
On 2025-04-07		 -0.44 -6.95 6.63
On 2025-04-02		 4.65
On 2025-04-07		 -29.86 5.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

5.89 +0.04 +0.68 1,335,817