Fastenal Company - Price History

Monthly price history for FAST (Fastenal Company)

DateAdjusted priceReal price
June 2024 $65.34 $65.34
May 2024 $65.98 $65.98
April 2024 $67.94 $67.94
March 2024 $76.69 $77.14
February 2024 $72.59 $73.01
January 2024 $67.84 $68.23
December 2023 $64.03 $64.77
November 2023 $58.92 $59.97
October 2023 $57.32 $58.34
September 2023 $53.36 $54.64
August 2023 $56.23 $57.58
July 2023 $57.23 $58.61
June 2023 $57.26 $58.99
May 2023 $52.27 $53.85
April 2023 $52.26 $53.84
March 2023 $52.02 $53.94
February 2023 $49.72 $51.56
January 2023 $48.42 $50.55
December 2022 $45.32 $47.32
November 2022 $49.34 $51.51
October 2022 $46.29 $48.33
September 2022 $43.81 $46.04
August 2022 $47.89 $50.33
July 2022 $48.87 $51.36
June 2022 $47.20 $49.92
May 2022 $50.64 $53.56
April 2022 $52.29 $55.31
March 2022 $55.86 $59.40
February 2022 $48.39 $51.46
January 2022 $53.01 $56.68
December 2021 $59.91 $64.06
November 2021 $55.34 $59.17
October 2021 $53.38 $57.08
September 2021 $48.03 $51.61
August 2021 $51.97 $55.85
July 2021 $50.97 $54.77
June 2021 $48.14 $52
May 2021 $49.11 $53.04
April 2021 $48.40 $52.28
March 2021 $46.30 $50.28
February 2021 $42.70 $46.37
January 2021 $41.73 $45.59
December 2020 $44.70 $48.83
November 2020 $44.90 $49.45
October 2020 $39.25 $43.23
September 2020 $40.72 $45.09
August 2020 $44.12 $48.86
July 2020 $42.48 $47.04
June 2020 $38.48 $42.84
May 2020 $37.06 $41.26
April 2020 $32.53 $36.22
March 2020 $27.88 $31.25
February 2020 $30.52 $34.22
January 2020 $31.11 $34.88
December 2019 $32.73 $36.95
November 2019 $31.47 $35.52
October 2019 $31.84 $35.94
September 2019 $28.78 $32.67
August 2019 $26.97 $30.62
July 2019 $27.13 $30.80
June 2019 $28.51 $32.59
May 2019 $26.76 $30.59
April 2019 $30.86 $70.55
March 2019 $27.96 $64.31
February 2019 $27.36 $62.94
January 2019 $26.28 $60.46
December 2018 $22.57 $52.29
November 2018 $25.58 $59.26
October 2018 $22.19 $51.41
September 2018 $24.85 $58.02
August 2018 $25 $58.36
July 2018 $24.39 $56.93
June 2018 $20.48 $48.13
May 2018 $22.65 $53.23
April 2018 $21.27 $49.99
March 2018 $23.06 $54.59
February 2018 $23.11 $54.72
January 2018 $23.21 $54.96
December 2017 $22.95 $54.69
November 2017 $21.98 $52.39
October 2017 $19.71 $46.97
September 2017 $19 $45.58
August 2017 $17.79 $42.67
July 2017 $17.91 $42.96
June 2017 $18.01 $43.53
May 2017 $17.86 $43.17
April 2017 $18.49 $44.68
March 2017 $21.16 $51.50
February 2017 $20.56 $50.03
January 2017 $20.42 $49.68
December 2016 $19.19 $46.98
November 2016 $19.36 $47.40
October 2016 $15.92 $38.98
September 2016 $16.93 $41.78
August 2016 $17.47 $43.11
July 2016 $17.33 $42.75
June 2016 $17.86 $44.39
May 2016 $18.52 $46.03
April 2016 $18.83 $46.79
March 2016 $19.59 $49
February 2016 $18.11 $45.29
January 2016 $16.22 $40.56
December 2015 $16.19 $40.82
November 2015 $16.10 $40.58
October 2015 $15.53 $39.16
September 2015 $14.42 $36.61
August 2015 $15.18 $38.54
July 2015 $16.49 $41.86
June 2015 $16.50 $42.18
May 2015 $16.24 $41.51
April 2015 $16.67 $42.62
March 2015 $16.10 $41.44
February 2015 $16.15 $41.55
January 2015 $17.25 $44.40
December 2014 $18.37 $47.56
November 2014 $17.46 $45.20
October 2014 $17.01 $44.04
September 2014 $17.24 $44.90
August 2014 $17.39 $45.28
July 2014 $17.03 $44.36
June 2014 $18.90 $49.49
May 2014 $18.62 $48.75
April 2014 $19.12 $50.08
March 2014 $18.74 $49.30
February 2014 $17.93 $47.19
January 2014 $16.70 $43.93
December 2013 $17.96 $47.51
November 2013 $17.58 $46.53
October 2013 $18.83 $49.83
September 2013 $18.90 $50.27
August 2013 $16.54 $43.99
July 2013 $18.44 $49.03
June 2013 $17.13 $45.79
May 2013 $19.52 $52.18
April 2013 $18.35 $49.05
March 2013 $19.12 $51.33
February 2013 $19.24 $51.63
January 2013 $18.51 $49.68
December 2012 $17.35 $46.65
November 2012 $15.36 $41.81
October 2012 $16.43 $44.70
September 2012 $15.72 $42.99
August 2012 $15.76 $43.09
July 2012 $15.77 $43.12
June 2012 $14.68 $40.31
May 2012 $16.11 $44.23
April 2012 $17.05 $46.82
March 2012 $19.64 $54.10
February 2012 $19.12 $52.68
January 2012 $16.94 $46.68
December 2011 $15.77 $43.61
November 2011 $15.06 $41.65
October 2011 $13.78 $38.09
September 2011 $11.99 $33.28
August 2011 $12.06 $33.47
July 2011 $12.12 $33.65
June 2011 $12.92 $35.99
May 2011 $11.91 $33.18
April 2011 $12.04 $67.09
March 2011 $11.59 $64.83
February 2011 $11.11 $62.13
January 2011 $10.30 $58.06
December 2010 $10.63 $59.91
November 2010 $9.49 $53.52
October 2010 $9.06 $51.48
September 2010 $9.36 $53.19
August 2010 $7.97 $45.27
July 2010 $8.57 $49.08
June 2010 $8.76 $50.19
May 2010 $8.80 $50.44
April 2010 $9.55 $54.69
March 2010 $8.38 $47.99
February 2010 $7.75 $44.37
January 2010 $7.18 $41.48
December 2009 $7.20 $41.64
November 2009 $6.41 $37.08
October 2009 $5.97 $34.50
September 2009 $6.69 $38.70
August 2009 $6.26 $36.20
July 2009 $6.10 $35.57
June 2009 $5.68 $33.17
May 2009 $5.69 $33.22
April 2009 $6.57 $38.36
March 2009 $5.51 $32.16
February 2009 $5.16 $30.12
January 2009 $5.80 $34.18
December 2008 $5.92 $34.85
November 2008 $6.49 $38.51
October 2008 $6.78 $40.26
September 2008 $8.32 $49.39
August 2008 $8.75 $51.93
July 2008 $8.19 $48.86
June 2008 $7.23 $43.16
May 2008 $8.28 $49.44
April 2008 $8.18 $48.81
March 2008 $7.70 $45.93
February 2008 $6.81 $40.66
January 2008 $6.73 $40.41
December 2007 $6.74 $40.42
November 2007 $6.60 $39.64
October 2007 $7.41 $44.48
September 2007 $7.57 $45.41
August 2007 $7.60 $45.61
July 2007 $7.47 $45.07
June 2007 $6.94 $41.86
May 2007 $7.19 $43.34
April 2007 $6.82 $41.12
March 2007 $5.81 $35.05
February 2007 $5.85 $35.27
January 2007 $6.15 $37.28
December 2006 $5.92 $35.88
November 2006 $5.94 $35.99
October 2006 $6.64 $40.24
September 2006 $6.36 $38.59
August 2006 $6.05 $36.68
July 2006 $5.84 $35.57
June 2006 $6.61 $40.29
May 2006 $7.06 $43
April 2006 $7.68 $46.81
March 2006 $7.77 $47.34
February 2006 $7.20 $43.91
January 2006 $6.23 $38.15
December 2005 $6.39 $39.13
November 2005 $6.48 $39.70
October 2005 $5.73 $70.13
September 2005 $4.99 $61.09
August 2005 $4.95 $60.58
July 2005 $5.33 $65.64
June 2005 $4.98 $61.25
May 2005 $4.72 $58.12
April 2005 $4.35 $53.52
March 2005 $4.49 $55.30
February 2005 $4.75 $58.46
January 2005 $4.86 $60.13
December 2004 $4.98 $61.56
November 2004 $4.94 $61.16
October 2004 $4.46 $55.23
September 2004 $4.66 $57.60
August 2004 $5.08 $62.78
July 2004 $5.02 $62.38
June 2004 $4.58 $56.83
May 2004 $4.17 $51.76
April 2004 $4.42 $54.85
March 2004 $4.32 $53.69
February 2004 $3.90 $48.44
January 2004 $3.85 $47.90
December 2003 $4 $49.75
November 2003 $3.99 $49.68
October 2003 $3.57 $44.47
September 2003 $3.03 $37.77
August 2003 $3.24 $40.43
July 2003 $3.03 $37.90
June 2003 $2.72 $33.94
May 2003 $2.68 $33.43
April 2003 $2.76 $34.52
March 2003 $2.26 $28.19
February 2003 $2.66 $33.26
January 2003 $2.65 $33.12
December 2002 $2.99 $37.39
November 2002 $2.85 $35.73
October 2002 $2.71 $33.95
September 2002 $2.52 $31.58
August 2002 $2.81 $35.22
July 2002 $3.04 $38.07
June 2002 $3.08 $38.51
May 2002 $3.16 $39.51
April 2002 $3.34 $83.64
March 2002 $3.01 $75.32
February 2002 $2.98 $74.74
January 2002 $2.67 $66.91
December 2001 $2.65 $66.43
November 2001 $2.40 $60.29
October 2001 $2.36 $59.05
September 2001 $2.27 $56.98
August 2001 $2.62 $65.75
July 2001 $2.61 $65.50
June 2001 $2.47 $61.98
May 2001 $2.68 $67.11
April 2001 $2.59 $64.85
March 2001 $2.17 $54.50
February 2001 $2.39 $60
January 2001 $2.25 $56.56
December 2000 $2.19 $54.88
November 2000 $2.45 $61.62
October 2000 $2.29 $57.44
September 2000 $2.30 $57.62
August 2000 $2.54 $63.88
July 2000 $2.46 $61.75
June 2000 $2.02 $50.62
May 2000 $2.51 $63.12
April 2000 $2.33 $58.44
March 2000 $1.91 $47.88
February 2000 $1.76 $44.19
January 2000 $1.74 $43.75
December 1999 $1.79 $44.94
November 1999 $1.53 $38.50
October 1999 $1.44 $36.25
September 1999 $1.87 $47.12
August 1999 $1.99 $50.12
July 1999 $2.35 $59.12
June 1999 $2.08 $52.44
May 1999 $2.04 $51.25
April 1999 $1.90 $47.75
March 1999 $1.39 $35.06
February 1999 $1.51 $38
January 1999 $1.53 $38.56
December 1998 $1.75 $44
November 1998 $1.64 $41.25
October 1998 $1.44 $36.12
September 1998 $0.99 $25
August 1998 $1.16 $29.19
July 1998 $1.73 $43.66
June 1998 $1.84 $46.44
May 1998 $1.97 $49.50
April 1998 $2.22 $55.94
March 1998 $1.72 $43.38
February 1998 $1.74 $43.88
January 1998 $1.74 $43.94
December 1997 $1.52 $38.25
November 1997 $2.10 $53
October 1997 $1.94 $49
September 1997 $2.11 $53.25
August 1997 $2.29 $57.62
July 1997 $2.22 $55.94
June 1997 $1.94 $49
May 1997 $1.86 $46.75
April 1997 $1.55 $39
March 1997 $1.39 $35
February 1997 $1.44 $36.25
January 1997 $1.50 $37.75
December 1996 $1.82 $45.75
November 1996 $1.71 $43
October 1996 $1.84 $46.25
September 1996 $1.96 $49.50
August 1996 $1.86 $46.75
July 1996 $1.71 $43
June 1996 $1.73 $43.50
May 1996 $1.79 $45
April 1996 $1.52 $38.25
March 1996 $1.53 $38.50
February 1996 $1.42 $35.88
January 1996 $1.34 $33.88
December 1995 $1.68 $42.25
November 1995 $1.65 $41.50
October 1995 $1.38 $34.81
September 1995 $1.45 $36.50
August 1995 $1.31 $33
July 1995 $1.33 $33.50
June 1995 $1.08 $27.31
May 1995 $1.13 $28.50
April 1995 $1.05 $26.50
March 1995 $0.98 $24.62
February 1995 $0.93 $46.75
January 1995 $0.85 $42.94
December 1994 $0.81 $40.88
November 1994 $0.84 $42.19
October 1994 $0.89 $44.94
September 1994 $0.82 $41.37
August 1994 $0.78 $39.25
July 1994 $0.72 $36.25
June 1994 $0.67 $33.75
May 1994 $0.64 $32.50
April 1994 $0.63 $32
March 1994 $0.64 $32.50
February 1994 $0.69 $35
January 1994 $0.68 $34.25
December 1993 $0.61 $31
November 1993 $0.59 $29.75
October 1993 $0.61 $30.75
September 1993 $0.51 $25.75
August 1993 $0.50 $25.50
July 1993 $0.48 $24
June 1993 $0.49 $24.75
May 1993 $0.48 $24.25
April 1993 $0.44 $22.25
March 1993 $0.50 $25.50
February 1993 $0.44 $22
January 1993 $0.44 $22.50
December 1992 $0.41 $20.75
November 1992 $0.40 $20.25
October 1992 $0.37 $18.75
September 1992 $0.32 $16.25
August 1992 $0.33 $16.50
July 1992 $0.35 $17.75
June 1992 $0.32 $16.25
May 1992 $0.34 $17
April 1992 $0.31 $15.75
March 1992 $0.30 $15.25
February 1992 $0.31 $31.75
January 1992 $0.32 $32.25
December 1991 $0.32 $32.87
November 1991 $0.25 $25.50
October 1991 $0.25 $25.75
September 1991 $0.25 $25.50
August 1991 $0.28 $28.25
July 1991 $0.23 $23.75
June 1991 $0.22 $22.25
May 1991 $0.24 $24
April 1991 $0.21 $21
March 1991 $0.28 $28.25
February 1991 $0.23 $23.50
January 1991 $0.19 $19.50
December 1990 $0.16 $16.37
November 1990 $0.18 $17.75
October 1990 $0.13 $13.63
September 1990 $0.20 $20.37
August 1990 $0.20 $20.50
July 1990 $0.22 $22
June 1990 $0.23 $23
May 1990 $0.23 $23
April 1990 $0.21 $21.75
March 1990 $0.20 $20.25
February 1990 $0.17 $17.25
January 1990 $0.14 $29
December 1989 $0.15 $30
November 1989 $0.14 $28.50
October 1989 $0.14 $27.75
September 1989 $0.14 $28.13
August 1989 $0.15 $29.75
July 1989 $0.13 $26.25
June 1989 $0.13 $25.50
May 1989 $0.12 $24.75
April 1989 $0.12 $23.50
March 1989 $0.12 $24
February 1989 $0.10 $20.75
January 1989 $0.11 $21.75
December 1988 $0.09 $19
November 1988 $0.09 $19
October 1988 $0.09 $18.50
September 1988 $0.10 $19.75
August 1988 $0.08 $23.74
July 1988 $0.08 $25
June 1988 $0.07 $22
May 1988 $0.07 $21.62
April 1988 $0.07 $20.51
March 1988 $0.05 $15.63
February 1988 $0.06 $16.76
January 1988 $0.05 $16.26
December 1987 $0.05 $14.75
November 1987 $0.04 $12.75
October 1987 $0.04 $12.75
September 1987 $0.05 $14.87
August 1987 $0.04 $13.18

FAST

List: Champions

Price: $65.34

52 week price:
53.83
79.04

Dividend Yield: 0.02%

5-year range yield:
0.02%
7.04%

Forward Dividend Yield: 2.39%

Payout Ratio: 77.23%

Payout Ratio Range:
4.23%
109.59%

Dividend Per Share: 1.56 USD

Earnings Per Share: 2.02 USD

P/E Ratio: 31.95

Exchange: NMS

Sector: Industrials

Industry: Industrial Distribution

Volume: 2.9 million

Ebitda: 235.7 million

Market Capitalization: 37.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 34

DGR3: 10.85%

DGR5: 9.38%

DGR10: 10.41%

DGR20: 11.53%

Links: