Fastly, Inc. (BMV:FSLY)
Mexico · Delayed Price · Currency is MXN 435.00
+7.00 (1.64%)
At close: Sep 15, 2026
BMV:FSLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.64% | 28 |
| Sep 15, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.23% | 20 |
| Sep 14, 2026 | 417.00 | 429.00 | 417.00 | 429.00 | 429.00 | 9.81% | 1,737 |
| Sep 11, 2026 | 380.00 | 391.00 | 380.00 | 390.68 | 390.68 | 2.01% | 32 |
| Sep 9, 2026 | 390.00 | 390.00 | 377.00 | 383.00 | 383.00 | 7.74% | 250 |
| Sep 8, 2026 | 345.00 | 355.50 | 345.00 | 355.50 | 355.50 | 0.80% | 220 |
| Sep 4, 2026 | 350.01 | 352.69 | 350.00 | 352.69 | 352.69 | -1.48% | 96 |
| Sep 3, 2026 | 341.02 | 358.00 | 341.02 | 358.00 | 358.00 | 3.77% | 1,911 |
| Sep 2, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.63% | 17 |
| Sep 1, 2026 | 377.00 | 377.00 | 358.00 | 358.00 | 358.00 | -8.91% | 469 |
| Aug 31, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 59 |
| Aug 28, 2026 | 409.80 | 409.80 | 389.40 | 393.00 | 393.00 | -6.57% | 2,148 |
| Aug 27, 2026 | 413.80 | 424.00 | 413.77 | 420.63 | 420.63 | 9.48% | 3,443 |
| Aug 25, 2026 | 400.00 | 400.00 | 384.21 | 384.21 | 384.21 | -2.38% | 3,711 |
| Aug 21, 2026 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | 2.23% | 10 |
| Aug 20, 2026 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | -8.77% | 2,622 |
| Aug 19, 2026 | 446.00 | 446.00 | 422.00 | 422.00 | 422.00 | -5.47% | 91 |
| Aug 18, 2026 | 455.49 | 456.00 | 446.40 | 446.40 | 446.40 | -12.81% | 288 |
| Aug 14, 2026 | 490.00 | 512.00 | 490.00 | 512.00 | 512.00 | 2.40% | 352 |
| Aug 13, 2026 | 495.29 | 500.00 | 495.29 | 500.00 | 500.00 | -1.77% | 25 |
| Aug 12, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 2.52% | 60 |
| Aug 11, 2026 | 474.00 | 496.50 | 474.00 | 496.50 | 496.50 | 3.68% | 1,446 |
| Aug 10, 2026 | 390.00 | 478.88 | 390.00 | 478.88 | 478.88 | 23.05% | 416 |
| Aug 7, 2026 | 393.00 | 393.00 | 384.00 | 389.19 | 389.19 | -1.12% | 208 |
| Aug 6, 2026 | 414.00 | 414.00 | 393.60 | 393.60 | 393.60 | -13.11% | 201 |
| Aug 5, 2026 | 443.50 | 468.00 | 443.50 | 453.00 | 453.00 | 5.80% | 483 |
| Aug 4, 2026 | 404.00 | 428.16 | 404.00 | 428.16 | 428.16 | 6.24% | 227 |
| Aug 3, 2026 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 2.28% | 81 |
| Jul 31, 2026 | 375.00 | 394.00 | 375.00 | 394.00 | 394.00 | 5.07% | 818 |
| Jul 30, 2026 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 2.83% | 41 |
| Jul 29, 2026 | 359.00 | 365.50 | 359.00 | 364.67 | 364.67 | 0.26% | 141 |
| Jul 28, 2026 | 364.20 | 364.20 | 360.00 | 363.72 | 363.72 | 4.85% | 1,803 |
| Jul 27, 2026 | 346.00 | 347.00 | 346.00 | 346.90 | 346.90 | 2.03% | 1,835 |
| Jul 24, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Jul 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -5.11% | 55 |
| Jul 21, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | -3.16% | 30 |
| Jul 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4.46% | 19 |
| Jul 17, 2026 | 369.33 | 382.00 | 352.81 | 354.21 | 354.21 | 0.40% | 1,202 |
| Jul 16, 2026 | 360.00 | 360.00 | 352.79 | 352.79 | 352.79 | -2.00% | 37 |
| Jul 14, 2026 | 359.00 | 364.00 | 359.00 | 360.00 | 360.00 | 0.56% | 525 |
| 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 |