Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 358.00
-4.00 (-1.10%)
Last updated: Jul 13, 2026, 11:47 AM CST
BMV:FSLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | 10 |
| Jul 10, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.97% | 61 |
| Jul 9, 2026 | 345.00 | 358.33 | 345.00 | 355.00 | 355.00 | 1.54% | 614 |
| Jul 8, 2026 | 320.00 | 352.00 | 320.00 | 349.63 | 349.63 | 5.95% | 199 |
| Jul 7, 2026 | 319.02 | 330.00 | 319.02 | 330.00 | 330.00 | 3.38% | 146 |
| Jul 6, 2026 | 319.21 | 319.21 | 319.21 | 319.21 | 319.21 | -3.27% | 6 |
| Jul 1, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 4.76% | 24 |
| Jun 30, 2026 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 11.31% | 27 |
| Jun 25, 2026 | 289.00 | 289.00 | 283.00 | 283.00 | 283.00 | -3.10% | 40 |
| Jun 24, 2026 | 292.00 | 292.04 | 292.00 | 292.04 | 292.04 | 0.15% | 29 |
| Jun 23, 2026 | 293.00 | 300.75 | 291.61 | 291.61 | 291.61 | 1.04% | 67 |
| Jun 22, 2026 | 295.00 | 295.00 | 288.61 | 288.61 | 288.61 | -6.90% | 3,210 |
| Jun 18, 2026 | 299.00 | 310.00 | 299.00 | 310.00 | 310.00 | 3.33% | 61 |
| Jun 17, 2026 | 309.00 | 310.00 | 300.00 | 300.00 | 300.00 | 0.33% | 820 |
| Jun 16, 2026 | 299.00 | 302.10 | 299.00 | 299.00 | 299.00 | -7.43% | 759 |
| Jun 15, 2026 | 322.99 | 322.99 | 322.99 | 322.99 | 322.99 | 2.54% | 8 |
| Jun 12, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.25% | 6 |
| Jun 11, 2026 | 322.50 | 324.00 | 319.00 | 319.00 | 319.00 | -1.54% | 52 |
| Jun 10, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.92% | 11 |
| Jun 9, 2026 | 315.00 | 327.00 | 309.00 | 327.00 | 327.00 | -3.82% | 194 |
| Jun 8, 2026 | 317.00 | 340.00 | 317.00 | 340.00 | 340.00 | 8.28% | 804 |
| Jun 5, 2026 | 328.00 | 338.00 | 314.00 | 314.00 | 314.00 | -8.86% | 3,642 |
| Jun 4, 2026 | 356.00 | 356.00 | 344.52 | 344.52 | 344.52 | -6.31% | 205 |
| Jun 3, 2026 | 367.18 | 372.00 | 362.00 | 367.72 | 367.72 | 1.71% | 539 |
| Jun 2, 2026 | 320.00 | 375.00 | 320.00 | 361.53 | 361.53 | 8.24% | 2,075 |
| Jun 1, 2026 | 310.00 | 336.80 | 310.00 | 334.00 | 334.00 | 9.46% | 133 |
| May 29, 2026 | 300.00 | 306.00 | 300.00 | 305.13 | 305.13 | 2.05% | 121 |
| May 28, 2026 | 290.01 | 299.00 | 290.00 | 299.00 | 299.00 | 2.87% | 1,217 |
| May 27, 2026 | 315.00 | 315.00 | 290.00 | 290.66 | 290.66 | -4.97% | 120 |
| May 26, 2026 | 280.00 | 310.00 | 280.00 | 305.87 | 305.87 | 8.85% | 3,649 |
| May 22, 2026 | 280.00 | 281.00 | 274.00 | 281.00 | 281.00 | -0.72% | 70 |
| May 21, 2026 | 285.00 | 285.07 | 282.50 | 283.04 | 283.04 | -4.38% | 3,893 |
| May 20, 2026 | 295.00 | 300.00 | 295.00 | 296.00 | 296.00 | 2.78% | 400 |
| May 19, 2026 | 290.00 | 290.00 | 283.00 | 288.00 | 288.00 | 1.05% | 142 |
| May 18, 2026 | 298.00 | 298.00 | 283.47 | 285.00 | 285.00 | -4.39% | 4,827 |
| May 15, 2026 | 298.03 | 298.08 | 298.03 | 298.08 | 298.08 | 0.03% | 35 |
| May 14, 2026 | 310.00 | 310.00 | 294.00 | 298.00 | 298.00 | -5.30% | 736 |
| May 13, 2026 | 322.00 | 324.00 | 314.00 | 314.69 | 314.69 | -3.80% | 8,181 |
| May 12, 2026 | 339.00 | 339.00 | 321.00 | 327.11 | 327.11 | -0.27% | 8,258 |
| May 11, 2026 | 358.70 | 360.00 | 328.00 | 328.00 | 328.00 | -6.15% | 9,425 |
| May 8, 2026 | 345.00 | 357.00 | 337.90 | 349.50 | 349.50 | 3.19% | 10,511 |
| May 7, 2026 | 379.00 | 379.00 | 323.00 | 338.69 | 338.69 | -37.51% | 12,640 |
| May 6, 2026 | 538.00 | 560.00 | 538.00 | 542.01 | 542.01 | -4.41% | 217 |
| May 5, 2026 | 500.00 | 567.00 | 500.00 | 567.00 | 567.00 | 18.13% | 562 |
| May 4, 2026 | 476.00 | 489.00 | 470.00 | 480.00 | 480.00 | 8.60% | 6,121 |
| Apr 30, 2026 | 430.07 | 442.00 | 430.07 | 442.00 | 442.00 | -1.56% | 20,020 |
| Apr 29, 2026 | 446.00 | 449.00 | 446.00 | 449.00 | 449.00 | -0.88% | 5,054 |
| Apr 28, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0.94% | 53 |
| Apr 27, 2026 | 410.00 | 455.39 | 402.98 | 448.79 | 448.79 | 8.14% | 322 |
| Apr 24, 2026 | 428.00 | 428.00 | 406.01 | 415.00 | 415.00 | -4.38% | 4,434 |