Fastenal Co (FAST)
82.37
+0.55
(+0.67%)
USD |
NASDAQ |
Nov 21, 16:00
82.37
0.00 (0.00%)
After-Hours: 20:00
Fastenal Price: 82.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 81.05 | 81.93 | 80.77 | 81.82 | 1.976M |
| Nov 19, 2024 | 80.74 | 81.88 | 80.74 | 81.59 | 2.010M |
| Nov 18, 2024 | 82.19 | 82.95 | 81.71 | 81.80 | 2.747M |
| Nov 15, 2024 | 82.02 | 82.22 | 81.51 | 81.85 | 2.596M |
| Nov 14, 2024 | 83.49 | 83.79 | 82.06 | 82.16 | 3.208M |
| Nov 13, 2024 | 83.71 | 84.33 | 83.04 | 83.62 | 2.337M |
| Nov 12, 2024 | 84.21 | 84.29 | 83.18 | 83.50 | 2.102M |
| Nov 11, 2024 | 83.59 | 84.88 | 83.41 | 84.35 | 2.166M |
| Nov 08, 2024 | 83.11 | 84.05 | 82.16 | 83.33 | 3.032M |
| Nov 07, 2024 | 83.50 | 83.61 | 82.76 | 83.10 | 2.804M |
| Nov 06, 2024 | 80.79 | 83.80 | 80.18 | 83.57 | 6.594M |
| Nov 05, 2024 | 77.90 | 78.35 | 77.51 | 78.09 | 2.137M |
| Nov 04, 2024 | 78.18 | 78.89 | 77.54 | 77.82 | 2.466M |
| Nov 01, 2024 | 77.69 | 78.55 | 77.55 | 78.23 | 3.340M |
| Oct 31, 2024 | 78.48 | 78.71 | 77.48 | 78.18 | 4.003M |
| Oct 30, 2024 | 77.40 | 78.41 | 77.19 | 78.34 | 2.333M |
| Oct 29, 2024 | 76.54 | 77.85 | 75.67 | 77.61 | 2.263M |
| Oct 28, 2024 | 76.59 | 76.88 | 76.00 | 76.67 | 1.588M |
| Oct 25, 2024 | 75.50 | 76.18 | 75.32 | 75.85 | 2.104M |
| Oct 24, 2024 | 75.93 | 76.14 | 75.21 | 75.62 | 1.981M |
| Oct 23, 2024 | 76.20 | 76.31 | 75.35 | 75.93 | 2.361M |
| Oct 22, 2024 | 77.55 | 77.55 | 76.24 | 76.54 | 4.308M |
| Oct 21, 2024 | 77.87 | 77.97 | 77.28 | 77.77 | 2.590M |
| Oct 18, 2024 | 77.87 | 78.00 | 77.24 | 77.90 | 2.706M |
| Oct 17, 2024 | 77.89 | 78.16 | 76.80 | 77.64 | 2.758M |
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
84.35
Maximum
Nov 11 2024
53.92
Average
53.08
Median
Price Benchmarks
| Otis Worldwide Corp | 99.94 |
| The AZEK Co Inc | 49.83 |
| EMCOR Group Inc | 527.06 |
| Comfort Systems USA Inc | 489.85 |
| IES Holdings Inc | 270.36 |
Price Related Metrics
| PE Ratio | 40.98 |
| PS Ratio | 6.320 |
| PEG Ratio | 40.78 |
| Price to Book Value | 13.12 |
| Price to Free Cash Flow | 45.38 |
| Earnings Yield | 2.44% |
| Market Cap | 47.19B |
| PEGY Ratio | 12.14 |
| Operating PE Ratio | 31.12 |
| Normalized PE Ratio | 40.98 |