FSLY: Fastly Inc.

As of Thursday, September 3rd, 2026

$ 21.12

+0.69 +3.38%

Open: 20.30
High: 21.22
Low: 19.76
Volume: 3,663,346
Previous Close on Wednesday, September 2nd, 2026

$ 20.43

-0.34 -1.64%

Open: 20.56
High: 20.84
Low: 20.11
Volume: 3,539,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 20.30 21.22 19.76 21.12 3,662,334 +0.69 +3.38
2026-09-02 20.56 20.84 20.11 20.43 3,539,677 -0.34 -1.64
2026-09-01 22.60 22.69 20.58 20.77 4,068,137 -2.02 -8.86
2026-08-31 23.00 23.11 22.45 22.79 3,646,795 -0.25 -1.09
2026-08-28 24.33 24.81 22.78 23.04 4,000,246 -1.60 -6.49
2026-08-27 24.08 25.36 23.82 24.64 4,218,047 +1.35 +5.80
2026-08-26 22.72 23.65 22.70 23.29 2,516,603 +0.29 +1.26
2026-08-25 23.30 23.56 22.53 23.00 3,075,022 +0.06 +0.26
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 24.81
On 2026-08-28		 19.76
On 2026-09-03		 -3.52 -14.29 24.81
On 2026-08-28		 19.76
On 2026-09-03		 -20.35 21.63
10D 25.36
On 2026-08-27		 19.76
On 2026-09-03		 -1.59 -7.00 25.36
On 2026-08-27		 19.76
On 2026-09-03		 -22.08 22.70
20D 30.69
On 2026-08-12		 19.76
On 2026-09-03		 -1.56 -6.88 30.69
On 2026-08-12		 19.76
On 2026-09-03		 -35.61 24.85
WTD 23.11
On 2026-08-31		 19.76
On 2026-09-03		 -1.92 -8.33 23.11
On 2026-08-31		 19.76
On 2026-09-03		 -14.49 21.28
MTD 22.69
On 2026-09-01		 19.76
On 2026-09-03		 -1.67 -7.33 22.69
On 2026-09-01		 19.76
On 2026-09-03		 -12.91 20.77
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

117.05 -2.42 -2.02 85,652
CEVA

CEVA Inc.

26.44 +0.19 +0.72 560,392
LECO

Lincoln Electric Holdings Inc.

273.83 +1.24 +0.45 251,308
BIIB

Biogen Inc.

224.51 +1.84 +0.83 546,581
FSLY

Fastly Inc.

21.12 +0.69 +3.38 3,663,346