FSLY: Fastly Inc.

As of Thursday, September 24th, 2026

$ 26.68

-2.97 -10.02%

Open: 27.80
High: 28.15
Low: 26.19
Volume: 17,317,121
Previous Close on Wednesday, September 23rd, 2026

$ 29.65

+3.57 +13.69%

Open: 25.90
High: 31.33
Low: 24.04
Volume: 29,803,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 27.80 28.15 26.19 26.68 17,316,149 -2.97 -10.02
2026-09-23 25.90 31.33 24.04 29.65 29,803,206 +3.57 +13.69
2026-09-22 28.02 28.84 24.66 26.08 14,490,512 -1.34 -4.89
2026-09-21 24.22 28.07 23.71 27.42 9,766,759 +3.56 +14.92
2026-09-18 24.88 24.98 23.06 23.86 7,836,693 -0.71 -2.89
2026-09-17 23.54 25.75 22.90 24.57 6,397,297 +1.03 +4.38
2026-09-16 23.84 24.82 23.10 23.54 3,512,875 -0.76 -3.13
2026-09-15 24.75 25.41 23.63 24.30 5,282,900 -0.56 -2.25
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 31.33
On 2026-09-23		 23.06
On 2026-09-18		 2.11 8.59 31.33
On 2026-09-23		 26.19
On 2026-09-24		 -16.40 26.74
10D 31.33
On 2026-09-23		 21.90
On 2026-09-11		 3.97 17.48 31.33
On 2026-09-23		 26.19
On 2026-09-24		 -16.40 25.41
20D 31.33
On 2026-09-23		 19.76
On 2026-09-03		 3.39 14.56 25.36
On 2026-08-27		 19.76
On 2026-09-03		 -22.08 23.72
WTD 31.33
On 2026-09-23		 23.71
On 2026-09-21		 2.82 11.82 31.33
On 2026-09-23		 26.19
On 2026-09-24		 -16.40 27.46
MTD 31.33
On 2026-09-23		 19.76
On 2026-09-03		 3.89 17.07 31.33
On 2026-09-23		 26.19
On 2026-09-24		 -16.40 23.76
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

26.68 -2.97 -10.02 17,317,121