FSLY: Fastly Inc.

As of Friday, June 12th, 2026

$ 18.55

-0.33 -1.75%

Open: 19.47
High: 19.85
Low: 18.25
Volume: 5,179,213
Previous Close on Thursday, June 11th, 2026

$ 18.88

+0.23 +1.23%

Open: 18.40
High: 19.06
Low: 17.93
Volume: 4,128,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 19.47 19.85 18.25 18.55 5,179,213 -0.33 -1.75
2026-06-11 18.40 19.06 17.93 18.88 4,128,579 +0.23 +1.23
2026-06-10 18.31 19.33 18.24 18.65 4,655,491 +0.02 +0.11
2026-06-09 19.13 19.36 17.50 18.63 6,490,111 -0.75 -3.87
2026-06-08 18.72 19.67 18.38 19.38 6,263,012 +1.31 +7.25
2026-06-05 19.42 19.68 17.80 18.07 7,976,201 -1.84 -9.24
2026-06-04 20.17 20.77 19.01 19.91 7,162,719 -0.92 -4.42
2026-06-03 20.19 21.95 19.32 20.83 14,279,989 +0.06 +0.29
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 19.85
On 2026-06-12		 17.50
On 2026-06-09		 0.48 2.66 19.67
On 2026-06-08		 17.50
On 2026-06-09		 -11.03 18.82
10D 22.05
On 2026-06-02		 17.50
On 2026-06-09		 0.79 4.42 22.05
On 2026-06-02		 17.50
On 2026-06-09		 -20.63 19.28
20D 22.05
On 2026-06-02		 15.70
On 2026-05-22		 0.87 4.92 22.05
On 2026-06-02		 17.50
On 2026-06-09		 -20.63 18.09
WTD 19.85
On 2026-06-12		 17.50
On 2026-06-09		 0.48 2.66 19.67
On 2026-06-08		 17.50
On 2026-06-09		 -11.03 18.82
MTD 22.05
On 2026-06-02		 17.50
On 2026-06-09		 0.79 4.42 22.05
On 2026-06-02		 17.50
On 2026-06-09		 -20.63 19.28
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
BOH

Bank of Hawaii Corporation

80.25 +1.42 +1.80 232,591
SEB

Seaboard Corporation

5,317.39 +93.41 +1.79 12,333
FSLY

Fastly Inc.

18.55 -0.33 -1.75 5,179,213