Fastly, Inc. (BMV:FSLY)
Mexico
· Delayed Price · Currency is MXN 199.00
-5.00 (-2.45%)
At close: Dec 5, 2025
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | 9 |
| Dec 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.65% | 63 |
| Dec 2, 2025 | 214.96 | 219.50 | 211.73 | 211.73 | 211.73 | -3.76% | 4,399 |
| Nov 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | 4,001 |
| Nov 25, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 18.32% | 40 |
| Nov 20, 2025 | 191.00 | 191.01 | 191.00 | 191.01 | 191.01 | 0.53% | 36 |
| Nov 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -16.30% | 14 |
| Nov 12, 2025 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | 2.71% | 119 |
| Nov 10, 2025 | 213.00 | 222.00 | 213.00 | 221.00 | 221.00 | 1.20% | 476 |
| Nov 7, 2025 | 212.30 | 218.38 | 212.30 | 218.38 | 218.38 | 7.58% | 213 |
| Nov 6, 2025 | 186.00 | 204.00 | 184.83 | 203.00 | 203.00 | 33.42% | 5,099 |
| Nov 5, 2025 | 152.50 | 152.50 | 152.15 | 152.15 | 152.15 | 0.10% | 758 |
| Nov 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.50% | 634 |
| Nov 3, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -2.42% | 38 |
| Oct 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 24 |
| Oct 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5.72% | 10 |
| Oct 29, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.94% | 76 |
| Oct 22, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | 2,259 |
| Oct 17, 2025 | 143.51 | 144.01 | 142.00 | 144.01 | 144.01 | -1.71% | 823 |
| Oct 16, 2025 | 152.60 | 155.00 | 146.50 | 146.51 | 146.51 | -4.02% | 240 |
| Oct 8, 2025 | 152.62 | 152.65 | 152.62 | 152.65 | 152.65 | -6.23% | 400 |
| Oct 2, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 3.69% | 200 |
| Oct 1, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.85% | 383 |
| Sep 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6.45% | 46 |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -6.06% | 9 |
| Sep 18, 2025 | 162.25 | 165.00 | 162.25 | 165.00 | 165.00 | 15.38% | 26 |
| Sep 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4.05% | 11 |
| Sep 10, 2025 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - | 7 |
| Sep 5, 2025 | 138.25 | 138.25 | 137.43 | 137.43 | 137.43 | 1.80% | 167 |
| Sep 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 6 |
| Sep 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | 8 |
| Aug 28, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.97% | 10 |
| Aug 27, 2025 | 136.43 | 139.20 | 136.43 | 138.50 | 138.50 | 2.44% | 2,275 |
| Aug 21, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 1.65% | 2,300 |
| Aug 20, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 13 |
| Aug 18, 2025 | 130.50 | 133.30 | 130.50 | 133.00 | 133.00 | -2.21% | 3,190 |
| Aug 7, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 11.48% | 968 |
| Aug 6, 2025 | 120.00 | 122.00 | 119.35 | 122.00 | 122.00 | 1.67% | 923 |
| Aug 5, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | -6.25% | 60 |
| Jul 31, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -4.66% | 31 |
| Jul 21, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 2.48% | 41 |
| Jul 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.30% | 7 |
| Jul 2, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 2.66% | 20 |
| Jun 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.76% | 13 |
| Jun 24, 2025 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | -3.45% | 200 |