FSLY: Fastly Inc.

As of Tuesday, August 11th, 2026

$ 28.78

+1.03 +3.71%

Open: 27.69
High: 29.15
Low: 27.36
Volume: 7,652,529
Previous Close on Monday, August 10th, 2026

$ 27.75

+4.79 +20.86%

Open: 22.45
High: 28.09
Low: 22.42
Volume: 14,321,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 27.69 29.15 27.36 28.78 7,652,309 +1.03 +3.71
2026-08-10 22.45 28.09 22.42 27.75 14,321,213 +4.79 +20.86
2026-08-07 23.12 24.47 22.33 22.96 7,206,419 +0.28 +1.23
2026-08-06 22.73 24.37 22.46 22.68 11,973,429 -3.35 -12.87
2026-08-05 25.19 27.23 24.70 26.03 13,381,990 +1.08 +4.33
2026-08-04 22.68 25.11 22.30 24.95 6,600,460 +1.92 +8.34
2026-08-03 22.94 23.37 22.54 23.03 6,003,319 +0.37 +1.63
2026-07-31 21.73 22.81 21.28 22.66 5,442,551 +1.11 +5.15
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 29.15
On 2026-08-11		 22.33
On 2026-08-07		 3.83 15.35 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 25.64
10D 29.15
On 2026-08-11		 20.07
On 2026-07-29		 7.98 38.37 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 24.11
20D 29.15
On 2026-08-11		 18.93
On 2026-07-28		 7.88 37.70 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 22.21
WTD 29.15
On 2026-08-11		 22.42
On 2026-08-10		 5.82 25.35 28.09
On 2026-08-10		 28.09
On 2026-08-10		 0.00 28.27
MTD 29.15
On 2026-08-11		 22.30
On 2026-08-04		 6.12 27.01 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 25.17
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

28.78 +1.03 +3.71 7,652,529