FSLY: Fastly Inc.

As of Friday, September 11th, 2026

$ 23.16

+0.45 +1.98%

Open: 22.70
High: 23.38
Low: 21.90
Volume: 6,385,529
Previous Close on Thursday, September 10th, 2026

$ 22.71

-- 0 0%

Open: 22.00
High: 23.19
Low: 21.82
Volume: 6,145,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 22.70 23.38 21.90 23.16 6,385,529 +0.45 +1.98
2026-09-10 22.00 23.19 21.82 22.71 6,145,749 0.00 0.00
2026-09-09 22.69 24.59 22.09 22.71 10,515,642 +1.22 +5.68
2026-09-08 20.35 22.73 19.92 21.49 5,815,446 +0.90 +4.37
2026-09-04 20.86 21.03 20.37 20.59 2,355,784 -0.53 -2.51
2026-09-03 20.30 21.22 19.76 21.12 3,662,334 +0.69 +3.38
2026-09-02 20.56 20.84 20.11 20.43 3,539,677 -0.34 -1.64
2026-09-01 22.60 22.69 20.58 20.77 4,068,137 -2.02 -8.86
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 24.59
On 2026-09-09		 19.92
On 2026-09-08		 2.04 9.66 24.59
On 2026-09-09		 21.82
On 2026-09-10		 -11.26 22.13
10D 24.81
On 2026-08-28		 19.76
On 2026-09-03		 -1.48 -6.01 24.81
On 2026-08-28		 19.76
On 2026-09-03		 -20.35 21.88
20D 30.48
On 2026-08-14		 19.76
On 2026-09-03		 -6.86 -22.85 30.48
On 2026-08-14		 19.76
On 2026-09-03		 -35.17 23.48
WTD 24.59
On 2026-09-09		 19.92
On 2026-09-08		 2.57 12.48 24.59
On 2026-09-09		 21.82
On 2026-09-10		 -11.26 22.52
MTD 24.59
On 2026-09-09		 19.76
On 2026-09-03		 0.37 1.62 22.69
On 2026-09-01		 19.76
On 2026-09-03		 -12.91 21.62
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

23.16 +0.45 +1.98 6,385,529