FSLY: Fastly Inc.

As of Friday, May 22nd, 2026

$ 16.32

-0.08 -0.49%

Open: 16.34
High: 16.65
Low: 15.70
Volume: 5,935,867
Previous Close on Thursday, May 21st, 2026

$ 16.40

-0.72 -4.21%

Open: 16.66
High: 16.99
Low: 16.30
Volume: 5,232,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 16.34 16.65 15.70 16.32 5,935,867 -0.08 -0.49
2026-05-21 16.66 16.99 16.30 16.40 5,232,725 -0.72 -4.21
2026-05-20 16.66 17.50 16.51 17.12 6,243,813 +0.76 +4.65
2026-05-19 16.62 16.91 16.18 16.36 6,540,381 -0.35 -2.09
2026-05-18 16.82 17.00 16.35 16.71 8,660,064 -0.29 -1.71
2026-05-15 17.18 17.55 16.91 17.00 6,624,776 -0.68 -3.85
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
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 17.50
On 2026-05-20		 15.70
On 2026-05-22		 -0.68 -4.00 17.50
On 2026-05-20		 15.70
On 2026-05-22		 -10.29 16.58
10D 21.59
On 2026-05-11		 15.70
On 2026-05-22		 -4.19 -20.43 21.59
On 2026-05-11		 15.70
On 2026-05-22		 -27.28 17.45
20D 32.77
On 2026-05-05		 15.70
On 2026-05-22		 -7.44 -31.31 32.77
On 2026-05-05		 15.70
On 2026-05-22		 -52.09 21.80
WTD 17.50
On 2026-05-20		 15.70
On 2026-05-22		 -0.68 -4.00 17.50
On 2026-05-20		 15.70
On 2026-05-22		 -10.29 16.58
MTD 32.77
On 2026-05-05		 15.70
On 2026-05-22		 -8.94 -35.38 32.77
On 2026-05-05		 15.70
On 2026-05-22		 -52.09 20.88
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GM

General Motors

78.79 +1.58 +2.05 6,440,861
FSLY

Fastly Inc.

16.32 -0.08 -0.49 5,935,867