FSLY: Fastly Inc.

As of Friday, January 23rd, 2026

$ 9.29

-0.09 -0.96%

Open: 9.40
High: 9.51
Low: 9.26
Volume: 2,503,574
Previous Close on Thursday, January 22nd, 2026

$ 9.38

+0.46 +5.16%

Open: 9.03
High: 9.39
Low: 9.01
Volume: 2,206,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 9.40 9.51 9.26 9.29 2,503,574 -0.09 -0.96
2026-01-22 9.03 9.39 9.01 9.38 2,206,658 +0.46 +5.16
2026-01-21 8.80 8.97 8.74 8.92 2,132,594 +0.14 +1.59
2026-01-20 8.80 8.95 8.74 8.78 2,962,175 -0.25 -2.77
2026-01-16 9.07 9.16 8.98 9.03 4,420,581 -0.14 -1.53
2026-01-15 9.21 9.21 9.02 9.17 2,135,912 -0.04 -0.38
2026-01-14 9.20 9.24 8.94 9.21 3,092,586 -0.07 -0.70
2026-01-13 9.35 9.57 9.18 9.27 2,349,612 -0.07 -0.75
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 9.51
On 2026-01-23		 8.74
On 2026-01-20		 0.12 1.31 9.16
On 2026-01-16		 8.74
On 2026-01-20		 -4.61 9.08
10D 10.00
On 2026-01-09		 8.74
On 2026-01-20		 -0.66 -6.63 10.00
On 2026-01-09		 8.74
On 2026-01-20		 -12.63 9.17
20D 10.67
On 2026-01-07		 8.74
On 2026-01-20		 -1.14 -10.93 10.67
On 2026-01-07		 8.74
On 2026-01-20		 -18.11 9.70
WTD 9.51
On 2026-01-23		 8.74
On 2026-01-20		 0.26 2.88 8.95
On 2026-01-20		 8.95
On 2026-01-20		 0.00 9.09
MTD 10.67
On 2026-01-07		 8.74
On 2026-01-20		 -0.89 -8.74 10.67
On 2026-01-07		 8.74
On 2026-01-20		 -18.11 9.51
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BG

Bunge Limited

113.60 +0.94 +0.83 1,475,731
FSLY

Fastly Inc.

9.29 -0.09 -0.96 2,503,574