FSLY: Fastly Inc.

As of Friday, January 2nd, 2026

$ 10.19

+0.01 +0.10%

Open: 10.33
High: 10.41
Low: 9.93
Volume: 2,171,319
Previous Close on Wednesday, December 31st, 2025

$ 10.18

+0.04 +0.39%

Open: 10.12
High: 10.25
Low: 10.07
Volume: 1,684,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 10.33 10.41 9.93 10.19 2,171,319 +0.01 +0.10
2025-12-31 10.12 10.25 10.07 10.18 1,684,290 +0.04 +0.39
2025-12-30 10.22 10.33 10.12 10.14 1,529,971 -0.07 -0.69
2025-12-29 10.20 10.32 10.13 10.21 1,801,751 -0.03 -0.29
2025-12-26 10.47 10.50 10.15 10.24 1,924,810 -0.30 -2.85
2025-12-24 10.45 10.64 10.40 10.54 909,555 +0.11 +1.05
2025-12-23 10.61 10.61 10.39 10.43 1,900,587 -0.28 -2.61
2025-12-22 10.24 10.79 10.11 10.71 2,776,176 +0.48 +4.69
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 10.50
On 2025-12-26		 9.93
On 2026-01-02		 -0.35 -3.32 10.50
On 2025-12-26		 9.93
On 2026-01-02		 -5.48 10.19
10D 10.79
On 2025-12-22		 9.85
On 2025-12-18		 0.18 1.80 10.79
On 2025-12-22		 9.93
On 2026-01-02		 -8.02 10.31
20D 11.60
On 2025-12-04		 9.85
On 2025-12-18		 -1.55 -13.20 11.60
On 2025-12-04		 9.85
On 2025-12-18		 -15.05 10.44
WTD 10.41
On 2026-01-02		 9.93
On 2026-01-02		 0.01 0.10 -- -- -- 10.19
MTD 10.41
On 2026-01-02		 9.93
On 2026-01-02		 0.01 0.10 -- -- -- 10.19
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
SEIC

SEI Investments Company

83.01 +0.99 +1.21 557,151
GTES

Gates Industrial Corporation plc

22.06 +0.59 +2.75 1,428,802
FSLY

Fastly Inc.

10.19 +0.01 +0.10 2,171,319