FSLY: Fastly Inc.

As of Tuesday, April 14th, 2026

$ 20.95

-3.42 -14.03%

Open: 24.52
High: 24.57
Low: 20.68
Volume: 20,541,592
Previous Close on Monday, April 13th, 2026

$ 24.37

+1.30 +5.64%

Open: 23.10
High: 24.70
Low: 22.25
Volume: 16,466,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 24.52 24.57 20.68 20.95 20,541,592 -3.42 -14.03
2026-04-13 23.10 24.70 22.25 24.37 16,466,766 +1.30 +5.64
2026-04-10 30.02 30.19 22.63 23.07 38,602,635 -6.39 -21.69
2026-04-09 32.74 32.80 27.15 29.46 23,747,530 -3.29 -10.05
2026-04-08 34.05 34.82 32.40 32.75 12,927,155 +1.15 +3.64
2026-04-07 31.63 32.09 30.55 31.60 7,793,078 +0.06 +0.19
2026-04-06 33.95 34.00 31.02 31.54 10,247,134 -1.96 -5.85
2026-04-02 30.80 34.22 30.72 33.50 12,021,557 +1.14 +3.52
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 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -10.65 -33.70 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -40.61 26.12
10D 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -4.57 -17.91 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -40.61 28.87
20D 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -1.84 -8.07 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -40.61 27.98
WTD 24.70
On 2026-04-13		 20.68
On 2026-04-14		 -2.12 -9.19 24.70
On 2026-04-13		 20.68
On 2026-04-14		 -16.28 22.66
MTD 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -8.11 -27.91 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -40.61 28.84
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,735
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,193,775
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,907,386
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,243
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

20.95 -3.42 -14.03 20,541,592