FSLY: Fastly Inc.

As of Tuesday, October 27th, 2026

$ 27.28

+1.67 +6.52%

Open: 25.70
High: 27.88
Low: 25.63
Volume: 5,050,414
Previous Close on Monday, October 26th, 2026

$ 25.61

+1.22 +4.99%

Open: 24.65
High: 26.03
Low: 24.04
Volume: 4,965,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 25.70 27.88 25.63 27.28 5,050,414 +1.67 +6.52
2026-10-26 24.65 26.03 24.04 25.61 4,965,274 +1.22 +4.99
2026-10-23 22.55 24.54 22.07 24.39 4,969,333 +1.89 +8.41
2026-10-22 22.83 23.44 22.30 22.50 4,288,575 -0.88 -3.76
2026-10-21 22.56 24.21 22.06 23.38 5,653,919 +1.31 +5.94
2026-10-20 22.38 22.70 21.55 22.07 3,498,460 -1.08 -4.66
2026-10-19 23.06 23.60 22.75 23.15 4,272,132 +0.68 +3.02
2026-10-16 24.83 25.08 21.90 22.47 7,065,206 -2.60 -10.37
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 27.88
On 2026-10-27		 22.06
On 2026-10-21		 5.21 23.61 24.21
On 2026-10-21		 22.30
On 2026-10-22		 -7.91 24.63
10D 27.88
On 2026-10-27		 21.55
On 2026-10-20		 0.19 0.70 27.15
On 2026-10-14		 21.55
On 2026-10-20		 -20.63 24.09
20D 30.19
On 2026-10-09		 21.55
On 2026-10-20		 1.80 7.06 30.19
On 2026-10-09		 21.55
On 2026-10-20		 -28.62 25.19
WTD 27.88
On 2026-10-27		 24.04
On 2026-10-26		 2.89 11.84 26.03
On 2026-10-26		 26.03
On 2026-10-26		 0.00 26.45
MTD 30.19
On 2026-10-09		 21.55
On 2026-10-20		 1.61 6.27 30.19
On 2026-10-09		 21.55
On 2026-10-20		 -28.62 25.16
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AAL

American Airlines Group Inc.

12.57 +0.36 +2.96 55,058,513
LEN

Lennar Corporation

84.50 +0.52 +0.62 2,009,881
AN

AutoNation Inc.

164.81 +4.61 +2.88 575,847
JCI

Johnson Controls International plc

155.88 +8.38 +5.68 6,069,760
FSLY

Fastly Inc.

27.28 +1.67 +6.52 5,050,414