FSLY: Fastly Inc.

As of Friday, August 14th, 2026

$ 29.93

-0.09 -0.30%

Open: 30.04
High: 30.48
Low: 29.25
Volume: 3,659,987
Previous Close on Thursday, August 13th, 2026

$ 30.02

+1.49 +5.22%

Open: 28.53
High: 30.08
Low: 27.87
Volume: 4,711,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 30.04 30.48 29.25 29.93 3,659,985 -0.09 -0.30
2026-08-13 28.53 30.08 27.87 30.02 4,711,037 +1.49 +5.22
2026-08-12 28.60 30.69 28.32 28.53 6,676,706 -0.25 -0.87
2026-08-11 27.69 29.15 27.36 28.78 7,652,309 +1.03 +3.71
2026-08-10 22.45 28.09 22.42 27.75 14,321,213 +4.79 +20.86
2026-08-07 23.12 24.47 22.33 22.96 7,206,419 +0.28 +1.23
2026-08-06 22.73 24.37 22.46 22.68 11,973,429 -3.35 -12.87
2026-08-05 25.19 27.23 24.70 26.03 13,381,990 +1.08 +4.33
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 30.69
On 2026-08-12		 22.42
On 2026-08-10		 6.97 30.36 30.69
On 2026-08-12		 27.87
On 2026-08-13		 -9.18 29.00
10D 30.69
On 2026-08-12		 22.30
On 2026-08-04		 7.27 32.08 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 26.47
20D 30.69
On 2026-08-12		 18.93
On 2026-07-28		 9.21 44.45 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 23.59
WTD 30.69
On 2026-08-12		 22.42
On 2026-08-10		 6.97 30.36 30.69
On 2026-08-12		 27.87
On 2026-08-13		 -9.18 29.00
MTD 30.69
On 2026-08-12		 22.30
On 2026-08-04		 7.27 32.08 27.23
On 2026-08-05		 22.33
On 2026-08-07		 -17.99 26.47
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

29.93 -0.09 -0.30 3,659,987