Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 155.00
-4.00 (-2.52%)
At close: Oct 31, 2025
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -6.06% | 9 |
| Sep 18, 2025 | 162.25 | 165.00 | 162.25 | 165.00 | 165.00 | 15.38% | 26 |
| Sep 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4.05% | 11 |
| Sep 10, 2025 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - | 7 |
| Sep 5, 2025 | 138.25 | 138.25 | 137.43 | 137.43 | 137.43 | 1.80% | 167 |
| Sep 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 6 |
| Sep 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | 8 |
| Aug 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.97% | 10 |
| Aug 27, 2025 | 136.43 | 139.20 | 136.43 | 138.50 | 138.50 | 2.44% | 2,275 |
| Aug 21, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 1.65% | 2,300 |
| Aug 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 13 |
| Aug 18, 2025 | 130.50 | 133.30 | 130.50 | 133.00 | 133.00 | -2.21% | 3,190 |
| Aug 7, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 11.48% | 968 |
| Aug 6, 2025 | 120.00 | 122.00 | 119.35 | 122.00 | 122.00 | 1.67% | 923 |
| Aug 5, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | -6.25% | 60 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -4.66% | 31 |
| Jul 21, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 2.48% | 41 |
| Jul 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.30% | 7 |
| Jul 2, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 2.66% | 20 |
| Jun 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.76% | 13 |
| Jun 24, 2025 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | -3.45% | 200 |
| Jun 13, 2025 | 148.50 | 148.50 | 137.75 | 137.75 | 137.75 | -12.98% | 22 |
| May 15, 2025 | 158.20 | 158.30 | 158.20 | 158.30 | 158.30 | -0.25% | 900 |
| May 14, 2025 | 153.03 | 158.70 | 153.03 | 158.70 | 158.70 | 3.73% | 4,515 |
| May 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6.99% | 18 |
| May 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.58% | 25 |
| May 8, 2025 | 133.00 | 145.40 | 133.00 | 145.30 | 145.30 | 20.08% | 6,472 |
| May 7, 2025 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 5.22% | 1,799 |