Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 355.99
+32.24 (9.96%)
At close: Mar 2, 2026
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 332.81 | 364.00 | 332.81 | 364.00 | 364.00 | 12.43% | 2,144 |
| Feb 27, 2026 | 298.00 | 325.00 | 298.00 | 323.75 | 323.75 | 2.13% | 130 |
| Feb 26, 2026 | 327.00 | 327.80 | 317.00 | 317.00 | 317.00 | 2.26% | 53 |
| Feb 25, 2026 | 307.50 | 316.79 | 306.00 | 310.00 | 310.00 | 3.33% | 118 |
| Feb 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.23% | 2,507 |
| Feb 23, 2026 | 297.25 | 302.00 | 291.00 | 296.35 | 296.35 | -10.20% | 119 |
| Feb 20, 2026 | 335.00 | 339.50 | 319.00 | 330.00 | 330.00 | 5.10% | 2,629 |
| Feb 19, 2026 | 329.00 | 349.00 | 314.00 | 314.00 | 314.00 | -3.98% | 5,819 |
| Feb 18, 2026 | 307.79 | 327.00 | 307.79 | 327.00 | 327.00 | 8.64% | 60 |
| Feb 17, 2026 | 328.00 | 328.00 | 297.50 | 301.00 | 301.00 | -4.44% | 291 |
| Feb 16, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.61% | 12 |
| Feb 13, 2026 | 280.00 | 322.00 | 280.00 | 310.00 | 310.00 | 12.52% | 563 |
| Feb 12, 2026 | 257.40 | 300.40 | 255.25 | 275.50 | 275.50 | 72.19% | 3,802 |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.90% | 786 |
| Feb 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 5 |
| Feb 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 34 |
| Jan 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 46 |
| Jan 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.43% | 477 |
| Jan 15, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 1.45% | 94 |
| Jan 14, 2026 | 163.45 | 163.45 | 158.20 | 158.20 | 158.20 | -5.83% | 1,088 |
| Jan 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.53% | 11 |
| Jan 9, 2026 | 169.00 | 169.00 | 168.90 | 168.90 | 168.90 | -8.70% | 40 |
| Jan 2, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.07% | 10 |
| Dec 23, 2025 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 3.89% | 43 |
| Dec 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -6.98% | 6 |
| Dec 8, 2025 | 191.29 | 193.90 | 191.29 | 193.50 | 193.50 | -2.76% | 3,821 |
| Dec 5, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | 9 |
| Dec 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.65% | 63 |
| Dec 2, 2025 | 214.96 | 219.50 | 211.73 | 211.73 | 211.73 | -3.76% | 4,399 |
| Nov 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | 4,001 |
| Nov 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 18.32% | 40 |
| Nov 20, 2025 | 191.00 | 191.01 | 191.00 | 191.01 | 191.01 | 0.53% | 36 |
| Nov 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -16.30% | 14 |
| Nov 12, 2025 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | 2.71% | 119 |
| Nov 10, 2025 | 213.00 | 222.00 | 213.00 | 221.00 | 221.00 | 1.20% | 476 |
| Nov 7, 2025 | 212.30 | 218.38 | 212.30 | 218.38 | 218.38 | 7.58% | 213 |
| Nov 6, 2025 | 186.00 | 204.00 | 184.83 | 203.00 | 203.00 | 33.42% | 5,099 |
| Nov 5, 2025 | 152.50 | 152.50 | 152.15 | 152.15 | 152.15 | 0.10% | 758 |
| Nov 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.50% | 634 |
| Nov 3, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -2.42% | 38 |
| Oct 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 24 |
| Oct 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5.72% | 10 |
| Oct 29, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.94% | 76 |
| Oct 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | 2,259 |
| Oct 17, 2025 | 143.51 | 144.01 | 142.00 | 144.01 | 144.01 | -1.71% | 823 |
| Oct 16, 2025 | 152.60 | 155.00 | 146.50 | 146.51 | 146.51 | -4.02% | 240 |
| Oct 8, 2025 | 152.62 | 152.65 | 152.62 | 152.65 | 152.65 | -6.23% | 400 |
| Oct 2, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 3.69% | 200 |
| Oct 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.85% | 383 |
| Sep 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6.45% | 46 |