Fastenal Co (FAST)
67.56
+0.06
(+0.09%)
USD |
NASDAQ |
Apr 19, 16:00
67.56
0.00 (0.00%)
After-Hours: 20:00
Fastenal Price: 67.56 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 68.90 | 69.03 | 67.36 | 67.50 | 3.183M |
| Apr 17, 2024 | 69.23 | 69.23 | 67.88 | 68.48 | 4.217M |
| Apr 16, 2024 | 69.61 | 69.81 | 68.65 | 68.79 | 3.976M |
| Apr 15, 2024 | 71.31 | 71.47 | 69.10 | 69.39 | 4.440M |
| Apr 12, 2024 | 69.54 | 70.97 | 69.25 | 70.45 | 6.027M |
| Apr 11, 2024 | 72.33 | 73.43 | 69.45 | 69.88 | 11.05M |
| Apr 10, 2024 | 75.57 | 75.67 | 74.53 | 74.74 | 6.406M |
| Apr 09, 2024 | 76.24 | 76.58 | 74.68 | 75.90 | 4.196M |
| Apr 08, 2024 | 76.32 | 76.66 | 75.81 | 75.89 | 3.105M |
| Apr 05, 2024 | 75.56 | 76.87 | 75.48 | 76.63 | 3.698M |
| Apr 04, 2024 | 76.89 | 77.13 | 75.07 | 75.17 | 3.975M |
| Apr 03, 2024 | 76.14 | 76.67 | 75.98 | 76.35 | 3.209M |
| Apr 02, 2024 | 76.55 | 76.94 | 76.14 | 76.30 | 3.252M |
| Apr 01, 2024 | 77.12 | 77.14 | 76.19 | 76.59 | 2.836M |
| Mar 28, 2024 | 77.38 | 78.29 | 77.02 | 77.14 | 3.017M |
| Mar 27, 2024 | 77.41 | 77.51 | 76.62 | 77.28 | 2.516M |
| Mar 26, 2024 | 77.15 | 77.47 | 76.73 | 76.78 | 2.189M |
| Mar 25, 2024 | 77.87 | 77.96 | 76.71 | 77.01 | 2.769M |
| Mar 22, 2024 | 78.61 | 78.64 | 77.84 | 78.10 | 2.345M |
| Mar 21, 2024 | 77.60 | 79.04 | 77.60 | 78.42 | 3.061M |
| Mar 20, 2024 | 76.45 | 77.73 | 75.98 | 77.66 | 3.539M |
| Mar 19, 2024 | 75.60 | 76.31 | 75.40 | 76.21 | 2.925M |
| Mar 18, 2024 | 75.75 | 76.74 | 75.59 | 75.70 | 3.343M |
| Mar 15, 2024 | 75.05 | 75.64 | 74.72 | 75.03 | 10.81M |
| Mar 14, 2024 | 75.69 | 75.75 | 74.61 | 75.27 | 2.886M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.18
Minimum
Mar 23 2020
78.42
Maximum
Mar 21 2024
49.51
Average
51.17
Median
Dec 08 2022
Price Benchmarks
| BrewBilt MFG Inc | 0.0001 |
| Otis Worldwide Corp | 95.08 |
| The AZEK Co Inc | 44.71 |
| EMCOR Group Inc | 328.67 |
| IES Holdings Inc | 115.36 |
Price Related Metrics
| PE Ratio | 33.45 |
| PS Ratio | 5.247 |
| PEG Ratio | 9.317 |
| Price to Book Value | 11.28 |
| Price to Free Cash Flow | 32.55 |
| Earnings Yield | 2.99% |
| Market Cap | 38.68B |
| PEGY Ratio | 5.321 |
| Operating PE Ratio | 25.39 |
| Normalized PE Ratio | 33.45 |