Fastenal Co (FAST)
55.74
+0.12 +0.22%
NASDAQ
Oct 15, 16:00
55.68
-0.06 -0.11%
After-Hours: 20:00
USD
Fastenal Price:
55.74 for Oct. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1987.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct. 15, 2021 | 55.92 | 56.13 | 55.56 | 55.74 | 2.849M |
| Oct. 14, 2021 | 54.31 | 55.70 | 53.72 | 55.62 | 4.187M |
| Oct. 13, 2021 | 54.21 | 54.41 | 53.49 | 53.65 | 4.233M |
| Oct. 12, 2021 | 53.17 | 54.55 | 52.39 | 53.83 | 5.976M |
| Oct. 11, 2021 | 52.60 | 53.31 | 52.18 | 52.23 | 3.728M |
| Oct. 8, 2021 | 51.50 | 53.02 | 51.42 | 52.72 | 5.158M |
| Oct. 7, 2021 | 52.41 | 53.42 | 52.27 | 52.72 | 3.491M |
| Oct. 6, 2021 | 51.48 | 52.05 | 50.70 | 51.99 | 2.473M |
| Oct. 5, 2021 | 51.30 | 51.94 | 50.99 | 51.70 | 2.560M |
| Oct. 4, 2021 | 51.54 | 51.91 | 51.13 | 51.30 | 2.904M |
| Oct. 1, 2021 | 51.80 | 52.26 | 50.98 | 51.68 | 2.891M |
| Sept. 30, 2021 | 53.11 | 53.25 | 51.58 | 51.61 | 2.909M |
| Sept. 29, 2021 | 52.82 | 53.14 | 52.58 | 52.82 | 1.632M |
| Sept. 28, 2021 | 53.88 | 53.97 | 52.57 | 52.67 | 2.620M |
| Sept. 27, 2021 | 53.92 | 54.17 | 53.37 | 53.98 | 2.227M |
| Sept. 24, 2021 | 53.66 | 54.27 | 53.55 | 54.10 | 1.825M |
| Sept. 23, 2021 | 53.26 | 54.14 | 53.10 | 53.87 | 1.980M |
| Sept. 22, 2021 | 53.13 | 53.48 | 52.87 | 53.23 | 2.360M |
| Sept. 21, 2021 | 53.13 | 53.22 | 52.26 | 52.67 | 2.733M |
| Sept. 20, 2021 | 52.24 | 53.06 | 52.14 | 52.90 | 3.537M |
| Sept. 17, 2021 | 53.03 | 53.10 | 52.76 | 52.96 | 5.437M |
| Sept. 16, 2021 | 53.66 | 53.91 | 53.47 | 53.51 | 2.049M |
| Sept. 15, 2021 | 53.07 | 54.17 | 52.91 | 53.76 | 2.745M |
| Sept. 14, 2021 | 53.68 | 53.82 | 52.78 | 53.04 | 2.783M |
| Sept. 13, 2021 | 54.00 | 54.09 | 52.98 | 53.38 | 2.266M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Otis Worldwide Corp | 84.10 |
| The AZEK Co Inc | 35.76 |
| Pernix Group Inc | 0.2529 |
Price Range, Past 5 Years
| Minimum | 19.08 | Oct 18 2016 |
| Maximum | 56.21 | Sep 02 2021 |
| Average | 34.05 |
Price Related Metrics
| PE Ratio | 35.96 |
| PS Ratio | 5.508 |
| PEG Ratio | 5.834 |
| Price to Book Value | 10.81 |
| Price to Free Cash Flow | 41.46 |
| Earnings Yield | 2.78% |
| Market Cap | 32.06B |
| PEGY Ratio | 4.069 |
| Operating PE Ratio | 27.23 |
| Normalized PE Ratio | 35.97 |
News
UBS Adjusts Price Target on Fastenal to $53 From $49, Maintains Neutral Rating
MT Newswires 10/13 12:03 ET
MT Newswires 10/13 12:03 ET
Fastenal Posts Higher Third-Quarter Results on Strong Demand for Equipment Despite Cost Inflation
MT Newswires 10/12 11:43 ET
MT Newswires 10/12 11:43 ET
Mid-Morning Market Update: Markets Edge Higher; Fastenal Reports In-Line Earnings
Yahoo 10/12 10:25 ET
Yahoo 10/12 10:25 ET
-- Earnings Flash (FAST) FASTENAL COMPANY Posts Q3 Revenue $1.55B, vs. Street Est of $1.54B
MT Newswires 10/12 06:50 ET
MT Newswires 10/12 06:50 ET
-- Earnings Flash (FAST) FASTENAL COMPANY Posts Q3 EPS $0.42, vs. Street Est of $0.42
MT Newswires 10/12 06:50 ET
MT Newswires 10/12 06:50 ET
Advertisement
