Fastenal Co. (FAST)
49.32
+0.31
(+0.63%)
USD |
NASDAQ |
Sep 11, 16:00
49.32
0.00 (0.00%)
After-Hours: 20:00
Fastenal Price : 49.32 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 49.61 | 49.91 | 49.01 | 49.32 | 6.368M |
| Sep 10, 2026 | 48.32 | 49.14 | 48.06 | 49.01 | 7.283M |
| Sep 09, 2026 | 49.36 | 49.53 | 48.60 | 48.79 | 5.908M |
| Sep 08, 2026 | 49.46 | 49.65 | 49.21 | 49.38 | 5.111M |
| Sep 04, 2026 | 48.70 | 50.42 | 48.70 | 49.60 | 6.568M |
| Sep 03, 2026 | 48.20 | 49.28 | 47.83 | 49.23 | 6.665M |
| Sep 02, 2026 | 48.63 | 48.69 | 47.64 | 47.93 | 7.322M |
| Sep 01, 2026 | 49.12 | 49.24 | 48.52 | 48.75 | 5.628M |
| Aug 31, 2026 | 49.59 | 49.78 | 49.13 | 49.31 | 7.234M |
| Aug 28, 2026 | 51.50 | 51.52 | 49.72 | 49.78 | 6.042M |
| Aug 27, 2026 | 50.75 | 51.32 | 50.54 | 51.14 | 5.660M |
| Aug 26, 2026 | 50.71 | 51.31 | 50.44 | 51.15 | 3.691M |
| Aug 25, 2026 | 51.31 | 51.36 | 50.22 | 50.31 | 4.429M |
| Aug 24, 2026 | 51.46 | 52.15 | 51.24 | 51.28 | 5.553M |
| Aug 21, 2026 | 50.85 | 51.46 | 50.62 | 51.26 | 4.752M |
| Aug 20, 2026 | 51.30 | 51.36 | 50.38 | 50.66 | 5.041M |
| Aug 19, 2026 | 51.38 | 52.05 | 51.23 | 51.44 | 6.246M |
| Aug 18, 2026 | 51.72 | 51.78 | 51.23 | 51.27 | 5.820M |
| Aug 17, 2026 | 50.93 | 51.54 | 50.71 | 51.23 | 7.209M |
| Aug 14, 2026 | 51.39 | 51.52 | 50.70 | 51.02 | 5.095M |
| Aug 13, 2026 | 52.38 | 52.59 | 51.21 | 51.34 | 7.704M |
| Aug 12, 2026 | 52.48 | 52.82 | 51.76 | 52.22 | 7.063M |
| Aug 11, 2026 | 52.15 | 52.92 | 52.11 | 52.38 | 9.698M |
| Aug 10, 2026 | 51.70 | 52.22 | 51.28 | 52.15 | 6.966M |
| Aug 07, 2026 | 50.58 | 51.90 | 50.20 | 51.84 | 10.82M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| W.W. Grainger, Inc. | 1280.00 |
| MSC Industrial Direct Co., Inc. | 120.51 |
| Applied Industrial Technologies, Inc. | 323.78 |
| Watsco, Inc. | 314.22 |
| Ferguson Enterprises, Inc. | 222.54 |
Price Related Metrics
| PE Ratio | 41.97 |
| PS Ratio | 6.487 |
| Price to Book Value | 13.91 |
| Price to Free Cash Flow | 49.10 |
| Earnings Yield | 2.38% |
| Market Cap | 56.59B |
| Operating PE Ratio | 31.97 |
| Normalized PE Ratio | 41.97 |