FSLY: Fastly Inc.

As of Thursday, February 12th, 2026

$ 16.04

+6.73 +72.29%

Open: 13.49
High: 17.86
Low: 13.38
Volume: 115,470,737
Previous Close on Wednesday, February 11th, 2026

$ 9.31

+0.22 +2.42%

Open: 9.30
High: 9.44
Low: 9.02
Volume: 12,805,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 13.49 17.86 13.38 16.04 115,467,383 +6.73 +72.29
2026-02-11 9.30 9.44 9.02 9.31 12,805,499 +0.22 +2.42
2026-02-10 8.80 9.24 8.76 9.09 3,557,640 +0.37 +4.24
2026-02-09 8.49 9.11 8.22 8.72 4,297,836 +0.15 +1.75
2026-02-06 8.05 8.60 8.00 8.57 3,441,007 +0.61 +7.66
2026-02-05 8.18 8.27 7.87 7.96 3,288,447 -0.35 -4.21
2026-02-04 8.77 8.78 8.13 8.31 3,993,878 -0.48 -5.46
2026-02-03 9.18 9.19 8.46 8.79 3,929,179 -0.44 -4.77
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 17.86
On 2026-02-12		 8.00
On 2026-02-06		 8.08 101.51 8.60
On 2026-02-06		 8.60
On 2026-02-06		 0.00 10.35
10D 17.86
On 2026-02-12		 7.87
On 2026-02-05		 6.42 66.74 9.57
On 2026-01-30		 7.87
On 2026-02-05		 -17.76 9.53
20D 17.86
On 2026-02-12		 7.87
On 2026-02-05		 6.84 74.25 10.72
On 2026-01-27		 7.87
On 2026-02-05		 -26.55 9.47
WTD 17.86
On 2026-02-12		 8.22
On 2026-02-09		 7.47 87.16 9.11
On 2026-02-09		 9.11
On 2026-02-09		 0.00 10.79
MTD 17.86
On 2026-02-12		 7.87
On 2026-02-05		 6.79 73.41 9.54
On 2026-02-02		 7.87
On 2026-02-05		 -17.51 9.56
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

16.04 +6.73 +72.29 115,470,737