FSLY: Fastly Inc.

As of Tuesday, May 5th, 2026

$ 32.36

+4.87 +17.72%

Open: 29.11
High: 32.77
Low: 29.00
Volume: 13,059,647
Previous Close on Monday, May 4th, 2026

$ 27.49

-0.58 -2.07%

Open: 27.67
High: 28.00
Low: 26.58
Volume: 6,228,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 29.11 32.77 29.00 32.36 13,059,145 +4.87 +17.72
2026-05-04 27.67 28.00 26.58 27.49 6,228,097 -0.58 -2.07
2026-05-01 25.63 28.42 25.63 28.07 8,802,978 +2.82 +11.15
2026-04-30 26.39 26.86 24.18 25.26 7,314,056 -1.14 -4.30
2026-04-29 24.92 26.49 24.44 26.39 6,199,768 +1.76 +7.15
2026-04-28 25.80 26.88 24.44 24.63 6,618,339 -1.16 -4.50
2026-04-27 23.85 25.94 23.14 25.79 6,684,672 +2.03 +8.54
2026-04-24 25.05 25.31 23.32 23.76 7,108,299 -1.20 -4.81
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 32.77
On 2026-05-05		 24.18
On 2026-04-30		 7.73 31.38 28.42
On 2026-05-01		 26.58
On 2026-05-04		 -6.47 27.91
10D 32.77
On 2026-05-05		 23.14
On 2026-04-27		 5.80 21.84 27.35
On 2026-04-22		 23.14
On 2026-04-27		 -15.39 26.39
20D 34.82
On 2026-04-08		 20.68
On 2026-04-14		 0.76 2.41 34.82
On 2026-04-08		 20.68
On 2026-04-14		 -40.61 25.96
WTD 32.77
On 2026-05-05		 26.58
On 2026-05-04		 4.29 15.28 28.00
On 2026-05-04		 28.00
On 2026-05-04		 0.00 29.93
MTD 32.77
On 2026-05-05		 25.63
On 2026-05-01		 7.11 28.13 28.42
On 2026-05-01		 26.58
On 2026-05-04		 -6.47 29.31
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

24.57 -0.07 -0.28 2,332,703
SHYG

iShares 0-5 Year High Yield Corporate Bond ETF

42.41 +0.07 +0.17 946,274
FSLY

Fastly Inc.

32.36 +4.87 +17.72 13,059,647