Fastly, Inc. (BVMF:F1SL34)
Brazil · Delayed Price · Currency is BRL 6.32
0.00 (0.00%)
At close: Nov 11, 2025
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.29 | 6.32 | 6.29 | 6.32 | 6.32 | - | 21 |
| Nov 10, 2025 | 6.12 | 6.32 | 6.12 | 6.32 | 6.32 | 2.43% | 3,915 |
| Nov 7, 2025 | 5.96 | 6.17 | 5.69 | 6.17 | 6.17 | 4.58% | 11,441 |
| Nov 6, 2025 | 5.00 | 5.94 | 5.00 | 5.90 | 5.90 | 35.01% | 6,580 |
| Nov 5, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.46% | 3 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.91% | 8 |
| Nov 3, 2025 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -2.23% | 2 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.10% | 6 |
| Oct 24, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 3.65% | 59 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -1.79% | 366 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.67% | 5 |
| Oct 21, 2025 | 4.47 | 4.49 | 4.47 | 4.49 | 4.49 | 1.58% | 36 |
| Oct 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.14% | 13 |
| Oct 16, 2025 | 4.62 | 4.69 | 4.37 | 4.37 | 4.37 | -1.58% | 374 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 1 |
| Oct 13, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -3.23% | 8 |
| Oct 10, 2025 | 4.64 | 4.90 | 4.64 | 4.65 | 4.65 | 2.20% | 173 |
| Oct 9, 2025 | 4.53 | 4.63 | 4.53 | 4.55 | 4.55 | 5.57% | 315 |
| Oct 7, 2025 | 4.56 | 4.56 | 4.31 | 4.31 | 4.31 | -7.71% | 41 |
| Oct 6, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.10% | 1 |
| Oct 2, 2025 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 4.15% | 261 |
| Oct 1, 2025 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | 2.00% | 544 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.32% | 5 |
| Sep 26, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 230 |
| Sep 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | 1 |
| Sep 23, 2025 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 1.99% | 43 |
| Sep 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.66% | 1 |
| Sep 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | 3 |
| Sep 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.75% | 3,280 |
| Sep 17, 2025 | 4.66 | 4.66 | 4.57 | 4.57 | 4.57 | -1.93% | 21 |
| Sep 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | 3 |
| Sep 15, 2025 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 15.33% | 47 |
| Sep 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.23% | 2 |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.25% | 1 |
| Sep 8, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.99% | 1 |
| Sep 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 3 |
| Sep 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 16 |
| Aug 27, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.76% | 1,002 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -2.69% | 4 |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 6.51% | 1 |
| Aug 18, 2025 | 3.70 | 3.85 | 3.70 | 3.84 | 3.84 | 9.40% | 1,521 |
| Aug 6, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -3.31% | 1,598 |
| Aug 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | 1 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -7.24% | 1,400 |
| Jul 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | 1 |
| Jul 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 27,800 |
| Jul 22, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 4.71% | 2,704 |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1,000 |
| Jul 17, 2025 | 3.83 | 3.89 | 3.80 | 3.80 | 3.80 | -0.52% | 12,100 |
| Jul 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 300 |