Fastenal Co (FAST)
50.48
+0.16 +0.32%
NASDAQ
Jan 15, 20:00
USD
Fastenal Price:
50.48 for Jan. 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 |
---|---|---|---|---|---|
Jan. 15, 2021 | 50.25 | 50.60 | 49.53 | 50.48 | 2.645M |
Jan. 14, 2021 | 50.98 | 51.03 | 49.94 | 50.32 | 2.210M |
Jan. 13, 2021 | 51.53 | 51.62 | 50.67 | 50.70 | 3.317M |
Jan. 12, 2021 | 50.40 | 51.89 | 50.31 | 51.62 | 3.374M |
Jan. 11, 2021 | 50.31 | 50.89 | 50.25 | 50.48 | 2.259M |
Jan. 8, 2021 | 49.58 | 50.91 | 49.58 | 50.75 | 3.777M |
Jan. 7, 2021 | 49.26 | 49.80 | 48.36 | 49.71 | 2.954M |
Jan. 6, 2021 | 48.04 | 49.39 | 47.94 | 49.10 | 3.709M |
Jan. 5, 2021 | 47.59 | 48.38 | 47.34 | 48.28 | 2.666M |
Jan. 4, 2021 | 49.03 | 49.36 | 47.19 | 47.65 | 3.576M |
Dec. 31, 2020 | 48.89 | 49.10 | 48.33 | 48.83 | 2.379M |
Dec. 30, 2020 | 49.99 | 49.99 | 48.71 | 49.07 | 1.460M |
Dec. 29, 2020 | 50.15 | 50.47 | 49.29 | 49.72 | 2.865M |
Dec. 28, 2020 | 49.88 | 50.13 | 49.55 | 50.05 | 4.165M |
Dec. 24, 2020 | 49.37 | 49.52 | 49.15 | 49.52 | 704477.0 |
Dec. 23, 2020 | 49.78 | 49.79 | 48.90 | 49.09 | 1.935M |
Dec. 22, 2020 | 49.70 | 49.75 | 49.18 | 49.47 | 2.331M |
Dec. 21, 2020 | 48.80 | 49.71 | 48.34 | 49.61 | 3.342M |
Dec. 18, 2020 | 49.69 | 49.82 | 48.82 | 49.34 | 5.757M |
Dec. 17, 2020 | 49.65 | 49.74 | 49.30 | 49.57 | 2.753M |
Dec. 16, 2020 | 48.91 | 49.64 | 48.73 | 49.47 | 2.860M |
Dec. 15, 2020 | 49.42 | 50.18 | 49.28 | 49.83 | 2.608M |
Dec. 14, 2020 | 49.35 | 49.86 | 49.19 | 49.22 | 2.502M |
Dec. 11, 2020 | 48.30 | 49.58 | 47.60 | 49.21 | 2.813M |
Dec. 10, 2020 | 49.27 | 49.54 | 48.33 | 48.39 | 2.538M |
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 | 65.53 |
The AZEK Co Inc | 41.23 |
Pernix Group Inc | 0.1732 |
Price Range, Past 5 Years
Minimum | 18.26 | Jan 20 2016 |
Maximum | 51.62 | Jan 12 2021 |
Average | 29.61 |
Price Related Metrics
PE Ratio | 34.58 |
PS Ratio | 5.219 |
PEG Ratio | 4.968 |
Price to Book Value | 10.04 |
Price to Free Cash Flow | 34.27 |
Earnings Yield | 2.89% |
Market Cap | 28.98B |
PEGY Ratio | 3.552 |
Operating PE Ratio | 26.06 |
Normalized PE Ratio | 34.62 |
News
Netflix, Goldman Sachs, Intel, Bank of America, and Other Stocks to Watch This Week
Yahoo 01/18 15:33 ET
Yahoo 01/18 15:33 ET
Analyst Actions: Deutsche Bank Downgrades Fastenal to Hold From Buy; Trims PT to $51 From $52
MT Newswires 12/16 09:51 ET
MT Newswires 12/16 09:51 ET
Advertisement