FSLY: Fastly Inc.

As of Friday, July 24th, 2026

$ 20.24

+0.81 +4.17%

Open: 19.66
High: 20.66
Low: 19.33
Volume: 4,373,025
Previous Close on Thursday, July 23rd, 2026

$ 19.43

-1.03 -5.03%

Open: 20.45
High: 20.70
Low: 19.31
Volume: 3,285,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 19.66 20.66 19.33 20.24 4,373,025 +0.81 +4.17
2026-07-23 20.45 20.70 19.31 19.43 3,285,212 -1.03 -5.03
2026-07-22 20.44 20.81 20.03 20.46 3,204,237 -0.27 -1.30
2026-07-21 20.47 20.94 19.75 20.73 4,663,965 +0.26 +1.27
2026-07-20 20.35 21.27 20.21 20.47 3,928,036 -0.25 -1.21
2026-07-17 19.46 21.93 19.37 20.72 12,716,968 +0.40 +1.97
2026-07-16 20.65 21.18 19.75 20.32 6,281,007 +0.32 +1.60
2026-07-15 21.10 21.33 19.08 20.00 4,307,056 -0.90 -4.31
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 21.27
On 2026-07-20		 19.31
On 2026-07-23		 -0.48 -2.32 21.27
On 2026-07-20		 19.31
On 2026-07-23		 -9.23 20.27
10D 21.93
On 2026-07-17		 19.08
On 2026-07-15		 0.65 3.32 21.93
On 2026-07-17		 19.31
On 2026-07-23		 -11.93 20.33
20D 21.93
On 2026-07-17		 15.75
On 2026-06-26		 4.03 24.82 21.93
On 2026-07-17		 19.31
On 2026-07-23		 -11.93 19.50
WTD 21.27
On 2026-07-20		 19.31
On 2026-07-23		 -0.48 -2.32 21.27
On 2026-07-20		 19.31
On 2026-07-23		 -9.23 20.27
MTD 21.93
On 2026-07-17		 17.73
On 2026-07-02		 1.88 10.24 21.93
On 2026-07-17		 19.31
On 2026-07-23		 -11.93 19.79
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

20.24 +0.81 +4.17 4,373,025