Fastenal Co (FAST)

50.48 +0.16  +0.32% NASDAQ Jan 15, 20:00 USD

Fastenal Price:

50.48 for Jan. 15, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

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

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.