Fastenal Company ( FAST) - Price History
Monthly price history for FAST (Fastenal Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $46.66 | $46.66 |
| June 2026 | $48.03 | $48.03 |
| May 2026 | $44.20 | $44.20 |
| April 2026 | $44.93 | $44.93 |
| March 2026 | $46.15 | $46.40 |
| February 2026 | $45.80 | $46.04 |
| January 2026 | $43.13 | $43.36 |
| December 2025 | $39.70 | $40.13 |
| November 2025 | $39.96 | $40.40 |
| October 2025 | $40.71 | $41.15 |
| September 2025 | $48.26 | $49.04 |
| August 2025 | $48.87 | $49.66 |
| July 2025 | $45.40 | $46.13 |
| June 2025 | $41.14 | $42 |
| May 2025 | $40.49 | $41.34 |
| April 2025 | $39.65 | $80.97 |
| March 2025 | $37.78 | $77.55 |
| February 2025 | $36.89 | $75.73 |
| January 2025 | $35.68 | $73.24 |
| December 2024 | $34.83 | $71.91 |
| November 2024 | $40.47 | $83.56 |
| October 2024 | $37.86 | $78.18 |
| September 2024 | $34.41 | $71.42 |
| August 2024 | $32.90 | $68.28 |
| July 2024 | $34.09 | $70.75 |
| June 2024 | $30.11 | $62.84 |
| May 2024 | $31.61 | $65.98 |
| April 2024 | $32.55 | $67.94 |
| March 2024 | $36.74 | $77.14 |
| February 2024 | $34.78 | $73.01 |
| January 2024 | $32.50 | $68.23 |
| December 2023 | $30.68 | $64.77 |
| November 2023 | $28.23 | $59.97 |
| October 2023 | $27.46 | $58.34 |
| September 2023 | $25.56 | $54.64 |
| August 2023 | $26.94 | $57.58 |
| July 2023 | $27.42 | $58.61 |
| June 2023 | $27.43 | $58.99 |
| May 2023 | $25.04 | $53.85 |
| April 2023 | $25.04 | $53.84 |
| March 2023 | $24.92 | $53.94 |
| February 2023 | $23.82 | $51.56 |
| January 2023 | $23.19 | $50.55 |
| December 2022 | $21.71 | $47.32 |
| November 2022 | $23.63 | $51.51 |
| October 2022 | $22.17 | $48.33 |
| September 2022 | $20.98 | $46.04 |
| August 2022 | $22.94 | $50.33 |
| July 2022 | $23.41 | $51.36 |
| June 2022 | $22.61 | $49.92 |
| May 2022 | $24.26 | $53.56 |
| April 2022 | $25.05 | $55.31 |
| March 2022 | $26.75 | $59.40 |
| February 2022 | $23.18 | $51.46 |
| January 2022 | $25.39 | $56.68 |
| December 2021 | $28.70 | $64.06 |
| November 2021 | $26.50 | $59.17 |
| October 2021 | $25.57 | $57.08 |
| September 2021 | $23 | $51.61 |
| August 2021 | $24.89 | $55.85 |
| July 2021 | $24.41 | $54.77 |
| June 2021 | $23.06 | $52 |
| May 2021 | $23.52 | $53.04 |
| April 2021 | $23.18 | $52.28 |
| March 2021 | $22.17 | $50.28 |
| February 2021 | $20.45 | $46.37 |
| January 2021 | $19.98 | $45.59 |
| December 2020 | $21.40 | $48.83 |
| November 2020 | $21.50 | $49.45 |
| October 2020 | $18.80 | $43.23 |
| September 2020 | $19.50 | $45.09 |
| August 2020 | $21.13 | $48.86 |
| July 2020 | $20.34 | $47.04 |
| June 2020 | $18.42 | $42.84 |
| May 2020 | $17.74 | $41.26 |
| April 2020 | $15.58 | $36.22 |
| March 2020 | $13.34 | $31.25 |
| February 2020 | $14.61 | $34.22 |
| January 2020 | $14.90 | $34.88 |
| December 2019 | $15.67 | $36.95 |
| November 2019 | $15.06 | $35.52 |
| October 2019 | $15.24 | $35.94 |
| September 2019 | $13.77 | $32.67 |
| August 2019 | $12.91 | $30.62 |
| July 2019 | $12.98 | $30.80 |
| June 2019 | $13.64 | $32.59 |
| May 2019 | $12.81 | $30.59 |
| April 2019 | $14.77 | $70.55 |
| March 2019 | $13.38 | $64.31 |
| February 2019 | $13.10 | $62.94 |
| January 2019 | $12.58 | $60.46 |
| December 2018 | $10.80 | $52.29 |
| November 2018 | $12.24 | $59.26 |
| October 2018 | $10.62 | $51.41 |
| September 2018 | $11.89 | $58.02 |
| August 2018 | $11.96 | $58.36 |
| July 2018 | $11.67 | $56.93 |
| June 2018 | $9.80 | $48.13 |
| May 2018 | $10.83 | $53.23 |
| April 2018 | $10.18 | $49.99 |
| March 2018 | $11.03 | $54.59 |
| February 2018 | $11.06 | $54.72 |
| January 2018 | $11.10 | $54.96 |
| December 2017 | $10.98 | $54.69 |
| November 2017 | $10.52 | $52.39 |
| October 2017 | $9.43 | $46.97 |
| September 2017 | $9.09 | $45.58 |
| August 2017 | $8.51 | $42.67 |
| July 2017 | $8.57 | $42.96 |
| June 2017 | $8.62 | $43.53 |
| May 2017 | $8.54 | $43.17 |
| April 2017 | $8.84 | $44.68 |
| March 2017 | $10.12 | $51.50 |
| February 2017 | $9.83 | $50.03 |
| January 2017 | $9.76 | $49.68 |
| December 2016 | $9.17 | $46.98 |
| November 2016 | $9.26 | $47.40 |
| October 2016 | $7.61 | $38.98 |
| September 2016 | $8.10 | $41.78 |
| August 2016 | $8.35 | $43.11 |
| July 2016 | $8.28 | $42.75 |
| June 2016 | $8.54 | $44.39 |
| May 2016 | $8.86 | $46.03 |
| April 2016 | $9 | $46.79 |
| March 2016 | $9.36 | $49 |
| February 2016 | $8.66 | $45.29 |
| January 2016 | $7.75 | $40.56 |
| December 2015 | $7.74 | $40.82 |
| November 2015 | $7.69 | $40.58 |
| October 2015 | $7.42 | $39.16 |
| September 2015 | $6.89 | $36.61 |
| August 2015 | $7.25 | $38.54 |
| July 2015 | $7.88 | $41.86 |
| June 2015 | $7.88 | $42.18 |
| May 2015 | $7.76 | $41.51 |
| April 2015 | $7.97 | $42.62 |
| March 2015 | $7.69 | $41.44 |
| February 2015 | $7.71 | $41.55 |
| January 2015 | $8.24 | $44.40 |
| December 2014 | $8.78 | $47.56 |
| November 2014 | $8.34 | $45.20 |
| October 2014 | $8.13 | $44.04 |
| September 2014 | $8.24 | $44.90 |
| August 2014 | $8.31 | $45.28 |
| July 2014 | $8.14 | $44.36 |
| June 2014 | $9.03 | $49.49 |
| May 2014 | $8.89 | $48.75 |
| April 2014 | $9.14 | $50.08 |
| March 2014 | $8.95 | $49.30 |
| February 2014 | $8.57 | $47.19 |
| January 2014 | $7.97 | $43.93 |
| December 2013 | $8.58 | $47.51 |
| November 2013 | $8.40 | $46.53 |
| October 2013 | $8.99 | $49.83 |
| September 2013 | $9.03 | $50.27 |
| August 2013 | $7.90 | $43.99 |
| July 2013 | $8.80 | $49.03 |
| June 2013 | $8.18 | $45.79 |
| May 2013 | $9.32 | $52.18 |
| April 2013 | $8.76 | $49.05 |
| March 2013 | $9.13 | $51.33 |
| February 2013 | $9.18 | $51.63 |
| January 2013 | $8.84 | $49.68 |
| December 2012 | $8.28 | $46.65 |
| November 2012 | $7.34 | $41.81 |
| October 2012 | $7.84 | $44.70 |
| September 2012 | $7.51 | $42.99 |
| August 2012 | $7.52 | $43.09 |
| July 2012 | $7.53 | $43.12 |
| June 2012 | $7.01 | $40.31 |
| May 2012 | $7.69 | $44.23 |
| April 2012 | $8.14 | $46.82 |
| March 2012 | $9.37 | $54.10 |
| February 2012 | $9.12 | $52.68 |
| January 2012 | $8.08 | $46.68 |
| December 2011 | $7.53 | $43.61 |
| November 2011 | $7.19 | $41.65 |
| October 2011 | $6.57 | $38.09 |
| September 2011 | $5.72 | $33.28 |
| August 2011 | $5.75 | $33.47 |
| July 2011 | $5.78 | $33.65 |
| June 2011 | $6.16 | $35.99 |
| May 2011 | $5.68 | $33.18 |
| April 2011 | $5.74 | $67.09 |
| March 2011 | $5.53 | $64.83 |
| February 2011 | $5.30 | $62.13 |
| January 2011 | $4.91 | $58.06 |
| December 2010 | $5.07 | $59.91 |
| November 2010 | $4.53 | $53.52 |
| October 2010 | $4.32 | $51.48 |
| September 2010 | $4.46 | $53.19 |
| August 2010 | $3.80 | $45.27 |
| July 2010 | $4.08 | $49.08 |
| June 2010 | $4.18 | $50.19 |
| May 2010 | $4.20 | $50.44 |
| April 2010 | $4.55 | $54.69 |
| March 2010 | $3.99 | $47.99 |
| February 2010 | $3.69 | $44.37 |
| January 2010 | $3.42 | $41.48 |
| December 2009 | $3.43 | $41.64 |
| November 2009 | $3.06 | $37.08 |
| October 2009 | $2.84 | $34.50 |
| September 2009 | $3.19 | $38.70 |
| August 2009 | $2.98 | $36.20 |
| July 2009 | $2.90 | $35.57 |
| June 2009 | $2.71 | $33.17 |
| May 2009 | $2.71 | $33.22 |
| April 2009 | $3.13 | $38.36 |
| March 2009 | $2.62 | $32.15 |
| February 2009 | $2.46 | $30.12 |
| January 2009 | $2.76 | $34.18 |
| December 2008 | $2.82 | $34.85 |
| November 2008 | $3.09 | $38.51 |
| October 2008 | $3.23 | $40.26 |
| September 2008 | $3.96 | $49.39 |
| August 2008 | $4.16 | $51.93 |
| July 2008 | $3.90 | $48.86 |
| June 2008 | $3.44 | $43.16 |
| May 2008 | $3.94 | $49.44 |
| April 2008 | $3.89 | $48.81 |
| March 2008 | $3.66 | $45.93 |
| February 2008 | $3.24 | $40.66 |
| January 2008 | $3.20 | $40.41 |
| December 2007 | $3.20 | $40.42 |
| November 2007 | $3.14 | $39.64 |
| October 2007 | $3.53 | $44.48 |
| September 2007 | $3.60 | $45.41 |
| August 2007 | $3.62 | $45.61 |
| July 2007 | $3.56 | $45.07 |
| June 2007 | $3.30 | $41.86 |
| May 2007 | $3.42 | $43.34 |
| April 2007 | $3.24 | $41.12 |
| March 2007 | $2.76 | $35.05 |
| February 2007 | $2.78 | $35.27 |
| January 2007 | $2.92 | $37.28 |
| December 2006 | $2.82 | $35.88 |
| November 2006 | $2.82 | $35.99 |
| October 2006 | $3.16 | $40.24 |
| September 2006 | $3.03 | $38.59 |
| August 2006 | $2.88 | $36.68 |
| July 2006 | $2.78 | $35.57 |
| June 2006 | $3.14 | $40.29 |
| May 2006 | $3.36 | $43 |
| April 2006 | $3.65 | $46.81 |
| March 2006 | $3.69 | $47.34 |
| February 2006 | $3.43 | $43.91 |
| January 2006 | $2.96 | $38.15 |
| December 2005 | $3.04 | $39.13 |
| November 2005 | $3.08 | $39.70 |
| October 2005 | $2.72 | $70.13 |
| September 2005 | $2.37 | $61.09 |
| August 2005 | $2.35 | $60.58 |
| July 2005 | $2.54 | $65.64 |
| June 2005 | $2.37 | $61.25 |
| May 2005 | $2.24 | $58.12 |
| April 2005 | $2.07 | $53.52 |
| March 2005 | $2.14 | $55.30 |
| February 2005 | $2.26 | $58.46 |
| January 2005 | $2.31 | $60.13 |
| December 2004 | $2.37 | $61.56 |
| November 2004 | $2.35 | $61.16 |
| October 2004 | $2.12 | $55.23 |
| September 2004 | $2.21 | $57.60 |
| August 2004 | $2.41 | $62.78 |
| July 2004 | $2.39 | $62.38 |
| June 2004 | $2.18 | $56.83 |
| May 2004 | $1.98 | $51.76 |
| April 2004 | $2.10 | $54.85 |
| March 2004 | $2.06 | $53.69 |
| February 2004 | $1.85 | $48.44 |
| January 2004 | $1.83 | $47.90 |
| December 2003 | $1.90 | $49.75 |
| November 2003 | $1.90 | $49.68 |
| October 2003 | $1.70 | $44.47 |
| September 2003 | $1.44 | $37.77 |
| August 2003 | $1.54 | $40.43 |
| July 2003 | $1.44 | $37.90 |
| June 2003 | $1.29 | $33.94 |
| May 2003 | $1.27 | $33.43 |
| April 2003 | $1.31 | $34.52 |
| March 2003 | $1.07 | $28.19 |
| February 2003 | $1.26 | $33.26 |
| January 2003 | $1.26 | $33.12 |
| December 2002 | $1.42 | $37.39 |
| November 2002 | $1.36 | $35.73 |
| October 2002 | $1.29 | $33.95 |
| September 2002 | $1.20 | $31.58 |
| August 2002 | $1.34 | $35.22 |
| July 2002 | $1.44 | $38.07 |
| June 2002 | $1.46 | $38.51 |
| May 2002 | $1.50 | $39.51 |
| April 2002 | $1.59 | $83.64 |
| March 2002 | $1.43 | $75.32 |
| February 2002 | $1.42 | $74.74 |
| January 2002 | $1.27 | $66.91 |
| December 2001 | $1.26 | $66.43 |
| November 2001 | $1.14 | $60.29 |
| October 2001 | $1.12 | $59.05 |
| September 2001 | $1.08 | $56.98 |
| August 2001 | $1.25 | $65.75 |
| July 2001 | $1.24 | $65.50 |
| June 2001 | $1.17 | $61.98 |
| May 2001 | $1.27 | $67.11 |
| April 2001 | $1.23 | $64.85 |
| March 2001 | $1.03 | $54.50 |
| February 2001 | $1.14 | $60 |
| January 2001 | $1.07 | $56.56 |
| December 2000 | $1.04 | $54.87 |
| November 2000 | $1.17 | $61.63 |
| October 2000 | $1.09 | $57.44 |
| September 2000 | $1.09 | $57.63 |
| August 2000 | $1.21 | $63.88 |
| July 2000 | $1.17 | $61.75 |
| June 2000 | $0.96 | $50.62 |
| May 2000 | $1.19 | $63.13 |
| April 2000 | $1.10 | $58.44 |
| March 2000 | $0.91 | $47.88 |
| February 2000 | $0.84 | $44.19 |
| January 2000 | $0.83 | $43.75 |
| December 1999 | $0.85 | $44.94 |
| November 1999 | $0.73 | $38.50 |
| October 1999 | $0.68 | $36.25 |
| September 1999 | $0.89 | $47.13 |
| August 1999 | $0.95 | $50.12 |
| July 1999 | $1.12 | $59.13 |
| June 1999 | $0.99 | $52.44 |
| May 1999 | $0.97 | $51.25 |
| April 1999 | $0.90 | $47.75 |
| March 1999 | $0.66 | $35.06 |
| February 1999 | $0.72 | $38 |
| January 1999 | $0.73 | $38.56 |
| December 1998 | $0.83 | $44 |
| November 1998 | $0.78 | $41.25 |
| October 1998 | $0.68 | $36.12 |
| September 1998 | $0.47 | $25 |
| August 1998 | $0.55 | $29.19 |
| July 1998 | $0.82 | $43.66 |
| June 1998 | $0.88 | $46.44 |
| May 1998 | $0.93 | $49.50 |
| April 1998 | $1.06 | $55.94 |
| March 1998 | $0.82 | $43.38 |
| February 1998 | $0.83 | $43.88 |
| January 1998 | $0.83 | $43.94 |
| December 1997 | $0.72 | $38.25 |
| November 1997 | $1 | $53 |
| October 1997 | $0.92 | $49 |
| September 1997 | $1 | $53.25 |
| August 1997 | $1.09 | $57.63 |
| July 1997 | $1.06 | $55.94 |
| June 1997 | $0.92 | $49 |
| May 1997 | $0.88 | $46.75 |
| April 1997 | $0.74 | $39 |
| March 1997 | $0.66 | $35 |
| February 1997 | $0.68 | $36.25 |
| January 1997 | $0.71 | $37.75 |
| December 1996 | $0.86 | $45.75 |
| November 1996 | $0.81 | $43 |
| October 1996 | $0.87 | $46.25 |
| September 1996 | $0.93 | $49.50 |
| August 1996 | $0.88 | $46.75 |
| July 1996 | $0.81 | $43 |
| June 1996 | $0.82 | $43.50 |
| May 1996 | $0.85 | $45 |
| April 1996 | $0.72 | $38.25 |
| March 1996 | $0.73 | $38.50 |
| February 1996 | $0.68 | $35.88 |
| January 1996 | $0.64 | $33.88 |
| December 1995 | $0.80 | $42.25 |
| November 1995 | $0.78 | $41.50 |
| October 1995 | $0.66 | $34.81 |
| September 1995 | $0.69 | $36.50 |
| August 1995 | $0.62 | $33 |
| July 1995 | $0.63 | $33.50 |
| June 1995 | $0.51 | $27.31 |
| May 1995 | $0.54 | $28.50 |
| April 1995 | $0.50 | $26.50 |
| March 1995 | $0.46 | $24.62 |
| February 1995 | $0.44 | $46.75 |
| January 1995 | $0.40 | $42.94 |
| December 1994 | $0.38 | $40.88 |
| November 1994 | $0.40 | $42.19 |
| October 1994 | $0.42 | $44.93 |
| September 1994 | $0.39 | $41.38 |
| August 1994 | $0.37 | $39.25 |
| July 1994 | $0.34 | $36.25 |
| June 1994 | $0.32 | $33.75 |
| May 1994 | $0.31 | $32.50 |
| April 1994 | $0.30 | $32 |
| March 1994 | $0.31 | $32.50 |
| February 1994 | $0.33 | $35 |
| January 1994 | $0.32 | $34.25 |
| December 1993 | $0.29 | $31 |
| November 1993 | $0.28 | $29.75 |
| October 1993 | $0.29 | $30.75 |
| September 1993 | $0.24 | $25.75 |
| August 1993 | $0.24 | $25.50 |
| July 1993 | $0.23 | $24 |
| June 1993 | $0.23 | $24.75 |
| May 1993 | $0.23 | $24.25 |
| April 1993 | $0.21 | $22.25 |
| March 1993 | $0.24 | $25.50 |
| February 1993 | $0.21 | $22 |
| January 1993 | $0.21 | $22.50 |
| December 1992 | $0.20 | $20.75 |
| November 1992 | $0.19 | $20.25 |
| October 1992 | $0.18 | $18.75 |
| September 1992 | $0.15 | $16.25 |
| August 1992 | $0.16 | $16.50 |
| July 1992 | $0.17 | $17.75 |
| June 1992 | $0.15 | $16.25 |
| May 1992 | $0.16 | $17 |
| April 1992 | $0.15 | $15.75 |
| March 1992 | $0.14 | $15.25 |
| February 1992 | $0.15 | $31.74 |
| January 1992 | $0.15 | $32.26 |
| December 1991 | $0.15 | $32.87 |
| November 1991 | $0.12 | $25.50 |
| October 1991 | $0.12 | $25.75 |
| September 1991 | $0.12 | $25.50 |
| August 1991 | $0.13 | $28.25 |
| July 1991 | $0.11 | $23.74 |
| June 1991 | $0.10 | $22.25 |
| May 1991 | $0.11 | $24 |
| April 1991 | $0.10 | $21 |
| March 1991 | $0.13 | $28.25 |
| February 1991 | $0.11 | $23.50 |
| January 1991 | $0.09 | $19.49 |
| December 1990 | $0.08 | $16.37 |
| November 1990 | $0.08 | $17.75 |
| October 1990 | $0.06 | $13.62 |
| September 1990 | $0.10 | $20.38 |
| August 1990 | $0.10 | $20.51 |
| July 1990 | $0.10 | $22 |
| June 1990 | $0.11 | $23 |
| May 1990 | $0.11 | $23 |
| April 1990 | $0.10 | $21.75 |
| March 1990 | $0.10 | $20.25 |
| February 1990 | $0.08 | $17.25 |
| January 1990 | $0.07 | $29 |
| December 1989 | $0.07 | $30 |
| November 1989 | $0.07 | $28.49 |
| October 1989 | $0.06 | $27.75 |
| September 1989 | $0.07 | $28.13 |
| August 1989 | $0.07 | $29.75 |
| July 1989 | $0.06 | $26.24 |
| June 1989 | $0.06 | $25.50 |
| May 1989 | $0.06 | $24.76 |
| April 1989 | $0.06 | $23.50 |
| March 1989 | $0.06 | $24.01 |
| February 1989 | $0.05 | $20.76 |
| January 1989 | $0.05 | $21.76 |
| December 1988 | $0.04 | $19 |
| November 1988 | $0.04 | $19 |
| October 1988 | $0.04 | $18.51 |
| September 1988 | $0.05 | $19.74 |
| August 1988 | $0.04 | $15.82 |
| July 1988 | $0.04 | $16.67 |
| June 1988 | $0.03 | $14.67 |
| May 1988 | $0.03 | $14.41 |
| April 1988 | $0.03 | $13.67 |
| March 1988 | $0.02 | $10.42 |
| February 1988 | $0.03 | $11.16 |
| January 1988 | $0.02 | $10.83 |
| December 1987 | $0.02 | $9.83 |
| November 1987 | $0.02 | $8.50 |
| October 1987 | $0.02 | $8.50 |
| September 1987 | $0.02 | $9.91 |
| August 1987 | $0.02 | $8.68 |
FAST
List: Champions
Price: $46.66
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 77.61%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 38.92
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Country: United States
Volume: 2.9 million
Ebitda: 235.7 millionMarket Capitalization: 51.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 12.00%
DGR5: 11.88%
DGR10: 12.08%
DGR20: 18.38%