Fastly, Inc. (BVMF:F1SL34)
Brazil · Delayed Price · Currency is BRL 4.690
-0.010 (-0.21%)
Last updated: Feb 10, 2026, 2:13 PM GMT-3
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.46 | 4.70 | 4.46 | 4.70 | 4.70 | 6.58% | 21 |
| Feb 6, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 5.76% | 25,000 |
| Feb 5, 2026 | 4.41 | 4.41 | 4.17 | 4.17 | 4.17 | -5.44% | 26,017 |
| Feb 4, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | -13.87% | 602 |
| Jan 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.12 | 5.12 | 5.12 | -6.74% | 14 |
| Jan 27, 2026 | 5.95 | 5.96 | 5.49 | 5.49 | 5.49 | 5.98% | 5 |
| Jan 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.50% | 5 |
| Jan 23, 2026 | 4.99 | 5.02 | 4.91 | 4.91 | 4.91 | 4.25% | 121 |
| Jan 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 116 |
| Jan 20, 2026 | 4.73 | 4.75 | 4.71 | 4.71 | 4.71 | -10.63% | 57 |
| Jan 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.82% | 30 |
| Jan 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 3 |
| Jan 12, 2026 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | 0.60% | 118 |
| Jan 9, 2026 | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -9.39% | 110 |
| Jan 8, 2026 | 5.62 | 5.62 | 5.50 | 5.54 | 5.54 | 5.93% | 100 |
| Jan 6, 2026 | 5.40 | 5.40 | 5.22 | 5.23 | 5.23 | -5.94% | 160 |
| Jan 5, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 2.58% | 402 |
| Jan 2, 2026 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | -5.41% | 8 |
| Dec 29, 2025 | 5.74 | 5.74 | 5.71 | 5.73 | 5.73 | -0.87% | 980 |
| Dec 26, 2025 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -3.67% | 101 |
| Dec 22, 2025 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 6.38% | 10 |
| Dec 19, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.30% | 4 |
| Dec 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.62% | 87 |
| Dec 17, 2025 | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | -1.25% | 231 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 90 |
| Dec 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 2 |
| Dec 12, 2025 | 5.64 | 5.64 | 5.50 | 5.51 | 5.51 | -6.29% | 200,006 |
| Dec 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 45 |
| Dec 10, 2025 | 6.18 | 6.18 | 5.87 | 5.88 | 5.88 | -1.18% | 200,004 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 87 |
| Dec 8, 2025 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 2.47% | 100,001 |
| Dec 5, 2025 | 5.94 | 6.12 | 5.55 | 5.66 | 5.66 | -6.75% | 240,116 |
| Dec 4, 2025 | 5.91 | 6.07 | 5.90 | 6.07 | 6.07 | -1.30% | 162,283 |
| Dec 2, 2025 | 6.32 | 6.39 | 6.15 | 6.15 | 6.15 | 0.49% | 2,630 |
| Dec 1, 2025 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | -7.27% | 2,022 |
| Nov 26, 2025 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | 6.11% | 3,510 |
| Nov 24, 2025 | 6.00 | 6.22 | 6.00 | 6.22 | 6.22 | 4.19% | 3,485 |
| Nov 21, 2025 | 5.47 | 6.09 | 5.47 | 5.97 | 5.97 | 7.76% | 11 |
| Nov 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.81% | 1 |
| Nov 17, 2025 | 5.97 | 6.02 | 5.70 | 5.70 | 5.70 | -6.56% | 43 |
| Nov 13, 2025 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | -3.48% | 110 |
| 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 |