FSLY: Fastly Inc.

As of Thursday, November 5th, 2026

$ 15.37

-2.63 -14.62%

Open: 17.20
High: 17.54
Low: 15.20
Volume: 18,790,872
Previous Close on Wednesday, November 4th, 2026

$ 18.00

-3.07 -14.57%

Open: 20.75
High: 21.51
Low: 20.22
Volume: 8,219,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 17.20 17.54 15.20 15.37 18,790,862 -2.63 -14.62
2026-11-04 20.75 21.51 20.22 18.00 8,219,219 -3.07 -14.57
2026-11-03 21.08 21.32 20.80 21.07 4,623,272 +0.57 +2.78
2026-11-02 23.21 23.35 20.53 20.50 5,925,107 -2.62 -11.31
2026-10-30 24.46 24.46 22.33 23.12 5,950,452 -2.53 -9.85
2026-10-29 25.78 26.37 24.78 25.64 3,940,724 -1.39 -5.14
2026-10-28 27.31 28.14 26.53 27.03 3,302,457 -0.34 -1.24
2026-10-27 25.70 27.88 25.63 27.37 5,050,414 +1.76 +6.87
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 24.46
On 2026-10-30		 15.20
On 2026-11-05		 -10.27 -40.06 24.46
On 2026-10-30		 15.20
On 2026-11-05		 -37.86 19.61
10D 28.14
On 2026-10-28		 15.20
On 2026-11-05		 -7.08 -31.55 28.14
On 2026-10-28		 15.20
On 2026-11-05		 -45.98 22.81
20D 30.19
On 2026-10-09		 15.20
On 2026-11-05		 -9.92 -39.23 30.19
On 2026-10-09		 15.20
On 2026-11-05		 -49.65 23.71
WTD 23.35
On 2026-11-02		 15.20
On 2026-11-05		 -7.75 -33.51 23.35
On 2026-11-02		 15.20
On 2026-11-05		 -34.90 18.73
MTD 23.35
On 2026-11-02		 15.20
On 2026-11-05		 -7.75 -33.51 23.35
On 2026-11-02		 15.20
On 2026-11-05		 -34.90 18.73
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
BG

Bunge Limited

98.54 +1.17 +1.20 3,334,506
EFX

Equifax Inc.

193.84 +1.63 +0.85 1,842,195
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

109.06 +0.67 +0.62 121,783
RHP

Ryman Hospitality Properties Inc.

131.15 -5.22 -3.83 711,234
FSLY

Fastly Inc.

15.37 -2.63 -14.62 18,790,872