Fastly IncNYSE:FSLY
- LAST PRICE7.1500
- TODAY'S CHANGE (%)0.1100 (1.5625%)
- Bid / Lots7.0900/ 40
- Ask / Lots7.1500/ 9
- Open / Previous Close7.2800 / 7.0400
- Day Range
- 52 Week Range
- Volume1,866,522
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | FSLY |
|---|---|---|
| 09:32 ET | 46573 | 7.3 |
| 09:34 ET | 28508 | 7.29 |
| 09:36 ET | 15228 | 7.24 |
| 09:38 ET | 31072 | 7.26 |
| 09:39 ET | 11562 | 7.295 |
| 09:41 ET | 22730 | 7.255 |
| 09:43 ET | 11172 | 7.225 |
| 09:45 ET | 16798 | 7.195 |
| 09:48 ET | 9880 | 7.18 |
| 09:50 ET | 6492 | 7.1691 |
| 09:52 ET | 22557 | 7.13 |
| 09:54 ET | 12505 | 7.155 |
| 09:56 ET | 5458 | 7.175 |
| 09:57 ET | 18073 | 7.1751 |
| 09:59 ET | 4729 | 7.165 |
| 10:01 ET | 2431 | 7.175 |
| 10:03 ET | 12326 | 7.13 |
| 10:06 ET | 10933 | 7.11 |
| 10:08 ET | 6847 | 7.11 |
| 10:10 ET | 10993 | 7.11 |
| 10:12 ET | 12161 | 7.125 |
| 10:14 ET | 21480 | 7.175 |
| 10:15 ET | 6742 | 7.16 |
| 10:17 ET | 9656 | 7.175 |
| 10:19 ET | 7002 | 7.185 |
| 10:21 ET | 8722 | 7.195 |
| 10:24 ET | 14964 | 7.19 |
| 10:26 ET | 2859 | 7.185 |
| 10:28 ET | 10546 | 7.205 |
| 10:30 ET | 6908 | 7.21 |
| 10:32 ET | 11549 | 7.23 |
| 10:33 ET | 11905 | 7.235 |
| 10:35 ET | 13227 | 7.215 |
| 10:37 ET | 13381 | 7.21 |
| 10:39 ET | 3716 | 7.21 |
| 10:42 ET | 14754 | 7.235 |
| 10:44 ET | 4102 | 7.25 |
| 10:46 ET | 7574 | 7.245 |
| 10:48 ET | 15548 | 7.255 |
| 10:50 ET | 5283 | 7.25 |
| 10:51 ET | 4530 | 7.265 |
| 10:53 ET | 12079 | 7.235 |
| 10:55 ET | 4594 | 7.245 |
| 10:57 ET | 9314 | 7.235 |
| 11:00 ET | 2655 | 7.235 |
| 11:02 ET | 4961 | 7.225 |
| 11:04 ET | 7090 | 7.255 |
| 11:06 ET | 9799 | 7.25 |
| 11:08 ET | 1600 | 7.26 |
| 11:09 ET | 8233 | 7.225 |
| 11:11 ET | 4384 | 7.23 |
| 11:13 ET | 600 | 7.24 |
| 11:15 ET | 4926 | 7.22 |
| 11:18 ET | 15731 | 7.22 |
| 11:20 ET | 1300 | 7.2146 |
| 11:22 ET | 700 | 7.215 |
| 11:24 ET | 4300 | 7.22 |
| 11:26 ET | 1594 | 7.215 |
| 11:27 ET | 2696 | 7.215 |
| 11:29 ET | 1238 | 7.215 |
| 11:31 ET | 6675 | 7.225 |
| 11:33 ET | 5536 | 7.205 |
| 11:36 ET | 400 | 7.205 |
| 11:38 ET | 1498 | 7.2 |
| 11:40 ET | 7310 | 7.21 |
| 11:42 ET | 37700 | 7.26 |
| 11:44 ET | 11835 | 7.265 |
| 11:45 ET | 8120 | 7.255 |
| 11:47 ET | 728 | 7.27 |
| 11:49 ET | 5507 | 7.275 |
| 11:51 ET | 2363 | 7.27 |
| 11:54 ET | 3711 | 7.251 |
| 11:56 ET | 3814 | 7.25 |
| 11:58 ET | 1699 | 7.24 |
| 12:00 ET | 2001 | 7.24 |
| 12:02 ET | 1263 | 7.235 |
| 12:03 ET | 2579 | 7.245 |
| 12:05 ET | 3738 | 7.25 |
| 12:07 ET | 1322 | 7.26 |
| 12:09 ET | 747 | 7.27 |
| 12:12 ET | 1200 | 7.265 |
| 12:14 ET | 6539 | 7.24 |
| 12:16 ET | 1009 | 7.23 |
| 12:18 ET | 1290 | 7.23 |
| 12:20 ET | 4598 | 7.23 |
| 12:21 ET | 2261 | 7.23 |
| 12:23 ET | 2419 | 7.24 |
| 12:25 ET | 4354 | 7.225 |
| 12:27 ET | 4660 | 7.235 |
| 12:30 ET | 100 | 7.24 |
| 12:32 ET | 1500 | 7.24 |
| 12:34 ET | 1200 | 7.235 |
| 12:36 ET | 3464 | 7.24 |
| 12:38 ET | 2063 | 7.235 |
| 12:39 ET | 1470 | 7.2392 |
| 12:41 ET | 3603 | 7.235 |
| 12:43 ET | 700 | 7.235 |
| 12:45 ET | 4258 | 7.235 |
| 12:48 ET | 3959 | 7.235 |
| 12:50 ET | 7185 | 7.245 |
| 12:52 ET | 940 | 7.2401 |
| 12:54 ET | 1700 | 7.2498 |
| 12:56 ET | 2100 | 7.26 |
| 12:57 ET | 6277 | 7.245 |
| 12:59 ET | 996 | 7.25 |
| 01:01 ET | 2038 | 7.26 |
| 01:03 ET | 4003 | 7.25 |
| 01:06 ET | 3347 | 7.23 |
| 01:08 ET | 862 | 7.215 |
| 01:10 ET | 1202 | 7.205 |
| 01:12 ET | 4548 | 7.205 |
| 01:14 ET | 550 | 7.205 |
| 01:15 ET | 1636 | 7.21 |
| 01:17 ET | 1800 | 7.206 |
| 01:19 ET | 3860 | 7.21 |
| 01:21 ET | 1645 | 7.21 |
| 01:24 ET | 1399 | 7.205 |
| 01:26 ET | 2716 | 7.195 |
| 01:28 ET | 4445 | 7.205 |
| 01:30 ET | 1164 | 7.195 |
| 01:32 ET | 7120 | 7.185 |
| 01:33 ET | 16716 | 7.185 |
| 01:35 ET | 1196 | 7.19 |
| 01:37 ET | 3924 | 7.19 |
| 01:39 ET | 6064 | 7.195 |
| 01:42 ET | 300 | 7.2 |
| 01:44 ET | 1120 | 7.205 |
| 01:46 ET | 500 | 7.205 |
| 01:48 ET | 2343 | 7.215 |
| 01:50 ET | 900 | 7.210631 |
| 01:51 ET | 7589 | 7.225 |
| 01:53 ET | 3227 | 7.21 |
| 01:55 ET | 7500 | 7.22 |
| 01:57 ET | 900 | 7.215 |
| 02:00 ET | 495 | 7.215 |
| 02:02 ET | 3031 | 7.205 |
| 02:04 ET | 2275 | 7.195 |
| 02:06 ET | 4800 | 7.195 |
| 02:08 ET | 692 | 7.2 |
| 02:09 ET | 2500 | 7.2 |
| 02:11 ET | 18299 | 7.195 |
| 02:13 ET | 1725 | 7.195 |
| 02:15 ET | 1370 | 7.19 |
| 02:18 ET | 11972 | 7.19 |
| 02:20 ET | 3150 | 7.155 |
| 02:22 ET | 3547 | 7.145 |
| 02:24 ET | 9664 | 7.15 |
| 02:26 ET | 3181 | 7.1635 |
| 02:27 ET | 2297 | 7.16 |
| 02:29 ET | 580 | 7.1694 |
| 02:31 ET | 668 | 7.1691 |
| 02:33 ET | 1938 | 7.17 |
| 02:36 ET | 1523 | 7.16 |
| 02:38 ET | 3412 | 7.1797 |
| 02:40 ET | 1008 | 7.18 |
| 02:42 ET | 4510 | 7.18 |
| 02:44 ET | 6256 | 7.17 |
| 02:45 ET | 2800 | 7.165 |
| 02:47 ET | 5500 | 7.16 |
| 02:49 ET | 3303 | 7.16 |
| 02:51 ET | 700 | 7.15 |
| 02:54 ET | 13840 | 7.16 |
| 02:56 ET | 810 | 7.16 |
| 02:58 ET | 300 | 7.165 |
| 03:00 ET | 3251 | 7.17 |
| 03:02 ET | 4481 | 7.17 |
| 03:03 ET | 6097 | 7.16 |
| 03:05 ET | 1630 | 7.165 |
| 03:07 ET | 4315 | 7.155 |
| 03:09 ET | 1253 | 7.155 |
| 03:12 ET | 6504 | 7.15 |
| 03:14 ET | 6659 | 7.15 |
| 03:16 ET | 5007 | 7.145 |
| 03:18 ET | 9787 | 7.16 |
| 03:20 ET | 1234 | 7.155 |
| 03:21 ET | 9899 | 7.13 |
| 03:23 ET | 5025 | 7.135 |
| 03:25 ET | 4490 | 7.145 |
| 03:27 ET | 1954 | 7.14 |
| 03:30 ET | 1300 | 7.13 |
| 03:32 ET | 6952 | 7.1401 |
| 03:34 ET | 1734 | 7.145 |
| 03:36 ET | 1700 | 7.145 |
| 03:38 ET | 6112 | 7.1599 |
| 03:39 ET | 7184 | 7.145 |
| 03:41 ET | 5476 | 7.15 |
| 03:43 ET | 15217 | 7.13 |
| 03:45 ET | 12077 | 7.12 |
| 03:48 ET | 14011 | 7.155 |
| 03:50 ET | 31223 | 7.155 |
| 03:52 ET | 16548 | 7.145 |
| 03:54 ET | 12037 | 7.13 |
| 03:56 ET | 35224 | 7.135 |
| 03:57 ET | 24252 | 7.145 |
| 03:59 ET | 263029 | 7.15 |
Aug 27, 2024
DJ Fastly Is Maintained at Equal-Weight by Morgan Stanley, from 8:31AM ET on Tuesday Aug 27, 2024 by Dow Jones
8:31AM ET on Tuesday Aug 27, 2024 by Dow JonesFastly Research: Bad Bots Cost Organizations Millions, from 8:30AM ET on Tuesday Aug 27, 2024 by Dow Jones
8:30AM ET on Tuesday Aug 27, 2024 by Dow Jones
Aug 20, 2024
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Fastly Inc | 975.7M | -5.8x | --- |
Tencent Music Entertainment Group | 7.9B | 19.8x | +22.61% |
Bilibili Inc | 6.1B | -11.6x | --- |
Yext Inc | 831.5M | -124.1x | --- |
QuinStreet Inc | 1.1B | -35.3x | --- |
Mediaalpha Inc | 1.2B | -59.6x | --- |
Company Information
Fastly, Inc. provides a programmable edge cloud platform that helps the world’s brands deliver online experiences possible through edge compute, delivery, security, and observability offerings, improving site performance, and enhancing security at a global scale. The Company enables developers to deliver secure Websites and apps. The edge cloud is a category of Infrastructure as a Service (IaaS) that enables developers to build, secure, and deliver digital experiences at the edge of the Internet. Its network services are designed to speed up and optimize the delivery of Web and application traffic while ensuring developers and engineers do not lose visibility or control. The Company’s professional services include network services, managed security service, and response security service. The Company offers three levels of support plans and available technical support add-ons with dedicated technical specialists and account managers that provide extended security expertise.
Contact Information
- Headquarters
- 346 1St Street, #301SAN FRANCISCO, CA, United States 94105
- Phone
- 650-849-7400
- Fax
- 302-655-5049
Executives
- Independent Chairman of the Board
- David Hornik
- Chief Executive Officer, Director
- Todd Nightingale
- Chief Financial Officer
- Ronald Kisling
- Chief Technology Officer, Director
- Artur Per
- Chief Revenue Officer
- Scott Lovett
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $975.7M |
|---|---|
Revenue (TTM) | $531.5M |
Shares Outstanding | 138.6M |
Fastly Inc does not pay a dividend. | |
Beta | 1.19 |
EPS | $-1.24 |
Book Value | $7.37 |
P/E Ratio | -5.8x |
Price/Sales (TTM) | 1.8 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -33.54% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
