Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 283.04
-12.96 (-4.38%)
Last updated: May 21, 2026, 1:57 PM CST
BMV:FSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 416.00 | 433.99 | 412.00 | 433.99 | 433.99 | -1.18% | 34,020 |
| Apr 22, 2026 | 430.01 | 439.19 | 430.00 | 439.19 | 439.19 | -5.55% | 675 |
| Apr 21, 2026 | 449.00 | 472.00 | 441.00 | 465.00 | 465.00 | 6.16% | 30,318 |
| Apr 20, 2026 | 444.00 | 446.00 | 435.01 | 438.00 | 438.00 | 2.58% | 50,272 |
| Apr 17, 2026 | 424.99 | 427.00 | 420.00 | 426.99 | 426.99 | 0.47% | 4,005 |
| Apr 16, 2026 | 415.67 | 437.00 | 404.00 | 425.00 | 425.00 | 5.59% | 4,095 |
| Apr 15, 2026 | 361.55 | 402.52 | 361.55 | 402.49 | 402.49 | 12.00% | 12,669 |
| Apr 14, 2026 | 405.00 | 405.00 | 358.01 | 359.36 | 359.36 | -14.64% | 26,842 |
| Apr 13, 2026 | 396.00 | 422.00 | 391.76 | 421.00 | 421.00 | 6.42% | 11,720 |
| Apr 10, 2026 | 450.00 | 450.00 | 392.78 | 395.60 | 395.60 | -21.93% | 99,178 |
| Apr 9, 2026 | 520.00 | 520.00 | 474.00 | 506.71 | 506.71 | -11.82% | 71,051 |
| Apr 8, 2026 | 571.00 | 605.00 | 571.00 | 574.63 | 574.63 | 1.70% | 270 |
| Apr 7, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 4,052 |
| Apr 6, 2026 | 600.00 | 600.00 | 552.30 | 560.00 | 560.00 | -2.61% | 50,068 |
| Apr 1, 2026 | 534.99 | 588.00 | 534.99 | 575.00 | 575.00 | 10.79% | 40,011 |
| Mar 31, 2026 | 450.00 | 520.00 | 450.00 | 519.00 | 519.00 | 13.07% | 48,835 |
| Mar 30, 2026 | 488.00 | 490.00 | 449.00 | 459.00 | 459.00 | -7.61% | 42,734 |
| Mar 27, 2026 | 521.00 | 525.00 | 487.00 | 496.79 | 496.79 | -3.72% | 50,101 |
| Mar 26, 2026 | 540.00 | 542.00 | 514.00 | 516.00 | 516.00 | -1.37% | 632 |
| Mar 25, 2026 | 525.00 | 549.00 | 522.60 | 523.17 | 523.17 | 3.09% | 722 |
| Mar 24, 2026 | 510.00 | 516.00 | 502.00 | 507.50 | 507.50 | -0.68% | 108 |
| Mar 23, 2026 | 468.06 | 511.00 | 468.06 | 511.00 | 511.00 | 13.56% | 5,249 |
| 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% | 53 |