XNAS
Datos históricos de Fastly, Inc.
Fastly, Inc. · FSLY
$29.40
▲ +0.03 (+0.10%)
Última operación · 10/10/2026, 17:29:35 UTC
- Variación en el periodo
- +256.01%
- Máximo
- US$34.82
- 8 de abril de 2026
- Mínimo
- US$7.74
- 17 de octubre de 2025
- Volumen medio diario
- 8.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.90 | 30.19 | 26.54 | 29.30 | +15.86% | 15.18 M |
| 8 oct 2026 | 24.81 | 26.00 | 24.61 | 25.29 | +0.04% | 5.52 M |
| 7 oct 2026 | 25.45 | 25.77 | 24.84 | 25.28 | −0.90% | 2.66 M |
| 6 oct 2026 | 26.29 | 26.87 | 25.31 | 25.51 | −1.92% | 3.04 M |
| 5 oct 2026 | 25.45 | 26.04 | 25.01 | 26.01 | +0.77% | 2.55 M |
| 2 oct 2026 | 26.74 | 27.26 | 25.73 | 25.81 | −2.20% | 3.63 M |
| 1 oct 2026 | 26.05 | 26.67 | 25.27 | 26.39 | +2.80% | 3.63 M |
| 30 sep 2026 | 25.40 | 26.91 | 25.20 | 25.67 | +0.75% | 6.2 M |
| 29 sep 2026 | 25.00 | 25.54 | 24.42 | 25.48 | +2.25% | 4.05 M |
| 28 sep 2026 | 24.51 | 25.23 | 24.14 | 24.92 | −0.16% | 5.13 M |
| 25 sep 2026 | 28.15 | 28.28 | 24.75 | 24.96 | −6.45% | 9.67 M |
| 24 sep 2026 | 27.80 | 28.15 | 26.19 | 26.68 | −10.02% | 17.46 M |
| 23 sep 2026 | 25.90 | 31.33 | 24.04 | 29.65 | +13.69% | 30.28 M |
| 22 sep 2026 | 28.02 | 28.84 | 24.66 | 26.08 | −4.89% | 14.97 M |
| 21 sep 2026 | 24.22 | 28.07 | 23.71 | 27.42 | +14.92% | 9.87 M |
| 18 sep 2026 | 24.88 | 24.98 | 23.06 | 23.86 | −2.89% | 7.84 M |
| 17 sep 2026 | 23.54 | 25.75 | 22.90 | 24.57 | +4.38% | 6.41 M |
| 16 sep 2026 | 23.84 | 24.82 | 23.10 | 23.54 | −3.13% | 3.52 M |
| 15 sep 2026 | 24.75 | 25.41 | 23.63 | 24.30 | −2.25% | 5.29 M |
| 14 sep 2026 | 23.23 | 25.10 | 22.75 | 24.86 | +7.34% | 7.35 M |
| 11 sep 2026 | 22.70 | 23.38 | 21.90 | 23.16 | +1.98% | 6.4 M |
| 10 sep 2026 | 22.00 | 23.19 | 21.82 | 22.71 | 0.00% | 6.22 M |
| 9 sep 2026 | 22.69 | 24.59 | 22.09 | 22.71 | +5.68% | 10.75 M |
| 8 sep 2026 | 20.35 | 22.73 | 19.92 | 21.49 | +4.37% | 5.82 M |
| 4 sep 2026 | 20.86 | 21.03 | 20.37 | 20.59 | −2.51% | 2.42 M |
| 3 sep 2026 | 20.30 | 21.22 | 19.76 | 21.12 | +3.38% | 3.71 M |
| 2 sep 2026 | 20.56 | 20.84 | 20.11 | 20.43 | −1.64% | 3.56 M |
| 1 sep 2026 | 22.60 | 22.69 | 20.58 | 20.77 | −8.86% | 4.08 M |
| 31 ago 2026 | 23.00 | 23.11 | 22.45 | 22.79 | −1.09% | 4 M |
| 28 ago 2026 | 24.33 | 24.81 | 22.78 | 23.04 | −6.49% | 4.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.