Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 450.00
-10.00 (-2.17%)
Last updated: Mar 20, 2026, 1:55 PM CST
BMV:FSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 462.00 | 465.00 | 449.00 | 450.00 | 450.00 | -2.17% | 5,350 |
| Mar 19, 2026 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | -4.17% | 4,990 |
| Mar 18, 2026 | 440.00 | 488.00 | 440.00 | 480.00 | 480.00 | 13.61% | 4,020 |
| Mar 17, 2026 | 417.00 | 422.50 | 417.00 | 422.50 | 422.50 | -3.54% | 277 |
| Mar 13, 2026 | 415.00 | 450.00 | 415.00 | 438.00 | 438.00 | 1.62% | 3,483 |
| Mar 12, 2026 | 420.00 | 431.00 | 420.00 | 431.00 | 431.00 | -2.44% | 637 |
| Mar 11, 2026 | 400.00 | 443.00 | 400.00 | 441.76 | 441.76 | 10.72% | 13,661 |
| Mar 10, 2026 | 386.00 | 404.00 | 385.00 | 399.00 | 399.00 | 5.00% | 5,757 |
| Mar 9, 2026 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 4.97% | 47 |
| Mar 5, 2026 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 3.13% | 16 |
| Mar 4, 2026 | 379.00 | 382.00 | 351.00 | 351.00 | 351.00 | 2.48% | 81 |
| Mar 3, 2026 | 342.49 | 342.49 | 342.49 | 342.49 | 342.49 | -5.91% | 21 |
| 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 |