FSLY: Fastly Inc.

As of Friday, December 12th, 2025

$ 10.08

-0.35 -3.36%

Open: 10.47
High: 10.53
Low: 10.07
Volume: 2,533,664
Previous Close on Thursday, December 11th, 2025

$ 10.43

-0.11 -1.04%

Open: 10.52
High: 10.61
Low: 10.29
Volume: 3,076,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 10.47 10.53 10.07 10.08 2,533,664 -0.35 -3.36
2025-12-11 10.52 10.61 10.29 10.43 3,076,078 -0.11 -1.04
2025-12-10 10.86 11.08 10.49 10.54 3,804,166 -0.34 -3.13
2025-12-09 11.24 11.27 10.82 10.88 4,956,515 -0.24 -2.16
2025-12-08 10.56 11.25 10.31 11.12 19,690,239 +0.60 +5.70
2025-12-05 11.34 11.36 10.20 10.52 16,633,753 -1.00 -8.68
2025-12-04 11.13 11.60 11.03 11.52 8,011,270 -0.22 -1.87
2025-12-03 11.74 11.74 11.32 11.74 3,079,216 +0.09 +0.77
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 11.27
On 2025-12-09		 10.07
On 2025-12-12		 -0.44 -4.18 11.27
On 2025-12-09		 10.07
On 2025-12-12		 -10.65 10.61
10D 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -1.58 -13.55 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -20.02 11.02
20D 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -1.36 -11.89 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -20.02 11.11
WTD 11.27
On 2025-12-09		 10.07
On 2025-12-12		 -0.44 -4.18 11.27
On 2025-12-09		 10.07
On 2025-12-12		 -10.65 10.61
MTD 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -1.58 -13.55 12.59
On 2025-12-02		 10.07
On 2025-12-12		 -20.02 11.02
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

53.74 +0.27 +0.50 966,068
ADUS

Addus HomeCare Corp.

114.59 +0.23 +0.20 113,661
KKR

KKR & Co. Inc.

136.60 -6.17 -4.32 5,340,418
PDD

Pinduoduo Inc.

111.96 -0.01 -0.01 7,305,101
FSLY

Fastly Inc.

10.08 -0.35 -3.36 2,533,664