FSLY: Fastly Inc.

As of Thursday, May 14th, 2026

$ 17.68

-0.63 -3.44%

Open: 18.12
High: 18.14
Low: 17.02
Volume: 10,990,929
Previous Close on Wednesday, May 13th, 2026

$ 18.31

-0.72 -3.78%

Open: 19.29
High: 19.29
Low: 18.21
Volume: 6,951,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 18.12 18.14 17.02 17.68 10,990,929 -0.63 -3.44
2026-05-13 19.29 19.29 18.21 18.31 6,951,756 -0.72 -3.78
2026-05-12 19.71 19.81 18.52 19.03 8,705,039 -0.55 -2.81
2026-05-11 20.48 21.59 19.05 19.58 16,153,307 -0.93 -4.53
2026-05-08 20.36 21.08 19.60 20.51 18,979,668 +1.01 +5.18
2026-05-07 22.80 22.89 18.53 19.50 46,782,095 -12.07 -38.23
2026-05-06 31.50 32.53 29.82 31.57 15,218,791 -0.79 -2.44
2026-05-05 29.11 32.77 29.00 32.36 13,059,145 +4.87 +17.72
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 21.59
On 2026-05-11		 17.02
On 2026-05-14		 -1.82 -9.33 21.59
On 2026-05-11		 17.02
On 2026-05-14		 -21.19 19.02
10D 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -7.58 -29.99 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -48.08 23.41
20D 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -7.20 -28.94 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -48.08 24.33
WTD 21.59
On 2026-05-11		 17.02
On 2026-05-14		 -2.83 -13.80 21.59
On 2026-05-11		 17.02
On 2026-05-14		 -21.19 18.65
MTD 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -7.58 -29.99 32.77
On 2026-05-05		 17.02
On 2026-05-14		 -48.08 23.41
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

17.68 -0.63 -3.44 10,990,929