FSLY: Fastly Inc.

As of Wednesday, March 4th, 2026

$ 20.04

-1.10 -5.18%

Open: 21.05
High: 21.75
Low: 19.84
Volume: 9,785,494
Previous Close on Tuesday, March 3rd, 2026

$ 21.14

-0.04 -0.17%

Open: 20.31
High: 21.18
Low: 18.68
Volume: 17,330,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 21.05 21.75 19.84 20.04 9,785,494 -1.10 -5.18
2026-03-03 20.31 21.18 18.68 21.14 17,330,190 -0.04 -0.17
2026-03-02 18.77 21.23 18.61 21.17 16,993,686 +2.05 +10.72
2026-02-27 17.50 19.15 17.13 19.12 0 +1.16 +6.46
2026-02-26 18.18 19.16 17.53 17.96 0 -0.19 -1.05
2026-02-25 17.67 18.56 17.61 18.15 0 +0.48 +2.72
2026-02-24 17.00 18.05 16.41 17.67 0 +0.67 +3.94
2026-02-23 17.54 17.74 16.61 17.00 0 -1.08 -5.97
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 21.75
On 2026-03-04		 17.13
On 2026-02-27		 1.89 10.41 21.23
On 2026-03-02		 18.68
On 2026-03-03		 -12.01 19.89
10D 21.75
On 2026-03-04		 16.41
On 2026-02-24		 1.21 6.43 20.27
On 2026-02-19		 16.41
On 2026-02-24		 -19.04 18.84
20D 21.75
On 2026-03-04		 7.87
On 2026-02-05		 11.25 127.99 20.27
On 2026-02-19		 16.41
On 2026-02-24		 -19.04 15.56
WTD 21.75
On 2026-03-04		 18.61
On 2026-03-02		 0.92 4.81 21.23
On 2026-03-02		 18.68
On 2026-03-03		 -12.01 20.78
MTD 21.75
On 2026-03-04		 18.61
On 2026-03-02		 0.92 4.81 21.23
On 2026-03-02		 18.68
On 2026-03-03		 -12.01 20.78
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
FSLY

Fastly Inc.

20.04 -1.10 -5.18 9,785,494