Fastenal Company - Price History
Monthly price history for FAST (Fastenal Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $67.57 | $67.57 |
| March 2024 | $77.14 | $77.14 |
| February 2024 | $73.01 | $73.01 |
| January 2024 | $68.23 | $68.23 |
| December 2023 | $64.40 | $64.77 |
| November 2023 | $59.26 | $59.97 |
| October 2023 | $57.65 | $58.34 |
| September 2023 | $53.67 | $54.64 |
| August 2023 | $56.55 | $57.58 |
| July 2023 | $57.57 | $58.61 |
| June 2023 | $57.60 | $58.99 |
| May 2023 | $52.58 | $53.85 |
| April 2023 | $52.57 | $53.84 |
| March 2023 | $52.32 | $53.94 |
| February 2023 | $50.01 | $51.56 |
| January 2023 | $48.70 | $50.55 |
| December 2022 | $45.58 | $47.32 |
| November 2022 | $49.62 | $51.51 |
| October 2022 | $46.56 | $48.33 |
| September 2022 | $44.06 | $46.04 |
| August 2022 | $48.17 | $50.33 |
| July 2022 | $49.15 | $51.36 |
| June 2022 | $47.47 | $49.92 |
| May 2022 | $50.93 | $53.56 |
| April 2022 | $52.60 | $55.31 |
| March 2022 | $56.18 | $59.40 |
| February 2022 | $48.67 | $51.46 |
| January 2022 | $53.32 | $56.68 |
| December 2021 | $60.26 | $64.06 |
| November 2021 | $55.66 | $59.17 |
| October 2021 | $53.69 | $57.08 |
| September 2021 | $48.31 | $51.61 |
| August 2021 | $52.28 | $55.85 |
| July 2021 | $51.26 | $54.77 |
| June 2021 | $48.42 | $52 |
| May 2021 | $49.39 | $53.04 |
| April 2021 | $48.68 | $52.28 |
| March 2021 | $46.57 | $50.28 |
| February 2021 | $42.95 | $46.37 |
| January 2021 | $41.97 | $45.59 |
| December 2020 | $44.96 | $48.83 |
| November 2020 | $45.16 | $49.45 |
| October 2020 | $39.48 | $43.23 |
| September 2020 | $40.95 | $45.09 |
| August 2020 | $44.38 | $48.86 |
| July 2020 | $42.72 | $47.04 |
| June 2020 | $38.70 | $42.84 |
| May 2020 | $37.27 | $41.26 |
| April 2020 | $32.72 | $36.22 |
| March 2020 | $28.04 | $31.25 |
| February 2020 | $30.70 | $34.22 |
| January 2020 | $31.29 | $34.88 |
| December 2019 | $32.92 | $36.95 |
| November 2019 | $31.65 | $35.52 |
| October 2019 | $32.02 | $35.94 |
| September 2019 | $28.94 | $32.67 |
| August 2019 | $27.13 | $30.62 |
| July 2019 | $27.29 | $30.80 |
| June 2019 | $28.67 | $32.59 |
| May 2019 | $26.91 | $30.59 |
| April 2019 | $31.04 | $70.55 |
| March 2019 | $28.12 | $64.31 |
| February 2019 | $27.52 | $62.94 |
| January 2019 | $26.44 | $60.46 |
| December 2018 | $22.70 | $52.29 |
| November 2018 | $25.73 | $59.26 |
| October 2018 | $22.32 | $51.41 |
| September 2018 | $25 | $58.02 |
| August 2018 | $25.14 | $58.36 |
| July 2018 | $24.53 | $56.93 |
| June 2018 | $20.60 | $48.13 |
| May 2018 | $22.78 | $53.23 |
| April 2018 | $21.39 | $49.99 |
| March 2018 | $23.19 | $54.59 |
| February 2018 | $23.25 | $54.72 |
| January 2018 | $23.35 | $54.96 |
| December 2017 | $23.08 | $54.69 |
| November 2017 | $22.11 | $52.39 |
| October 2017 | $19.82 | $46.97 |
| September 2017 | $19.11 | $45.58 |
| August 2017 | $17.89 | $42.67 |
| July 2017 | $18.02 | $42.96 |
| June 2017 | $18.12 | $43.53 |
| May 2017 | $17.97 | $43.17 |
| April 2017 | $18.60 | $44.68 |
| March 2017 | $21.29 | $51.50 |
| February 2017 | $20.68 | $50.03 |
| January 2017 | $20.54 | $49.68 |
| December 2016 | $19.30 | $46.98 |
| November 2016 | $19.47 | $47.40 |
| October 2016 | $16.01 | $38.98 |
| September 2016 | $17.03 | $41.78 |
| August 2016 | $17.57 | $43.11 |
| July 2016 | $17.43 | $42.75 |
| June 2016 | $17.97 | $44.39 |
| May 2016 | $18.63 | $46.03 |
| April 2016 | $18.94 | $46.79 |
| March 2016 | $19.70 | $49 |
| February 2016 | $18.21 | $45.29 |
| January 2016 | $16.31 | $40.56 |
| December 2015 | $16.29 | $40.82 |
| November 2015 | $16.19 | $40.58 |
| October 2015 | $15.62 | $39.16 |
| September 2015 | $14.50 | $36.61 |
| August 2015 | $15.27 | $38.54 |
| July 2015 | $16.58 | $41.86 |
| June 2015 | $16.60 | $42.18 |
| May 2015 | $16.33 | $41.51 |
| April 2015 | $16.77 | $42.62 |
| March 2015 | $16.20 | $41.44 |
| February 2015 | $16.24 | $41.55 |
| January 2015 | $17.35 | $44.40 |
| December 2014 | $18.48 | $47.56 |
| November 2014 | $17.56 | $45.20 |
| October 2014 | $17.11 | $44.04 |
| September 2014 | $17.34 | $44.90 |
| August 2014 | $17.49 | $45.28 |
| July 2014 | $17.13 | $44.36 |
| June 2014 | $19.01 | $49.49 |
| May 2014 | $18.72 | $48.75 |
| April 2014 | $19.24 | $50.08 |
| March 2014 | $18.84 | $49.30 |
| February 2014 | $18.04 | $47.19 |
| January 2014 | $16.79 | $43.93 |
| December 2013 | $18.06 | $47.51 |
| November 2013 | $17.69 | $46.53 |
| October 2013 | $18.94 | $49.83 |
| September 2013 | $19.01 | $50.27 |
| August 2013 | $16.64 | $43.99 |
| July 2013 | $18.54 | $49.03 |
| June 2013 | $17.23 | $45.79 |
| May 2013 | $19.63 | $52.18 |
| April 2013 | $18.45 | $49.05 |
| March 2013 | $19.24 | $51.33 |
| February 2013 | $19.35 | $51.63 |
| January 2013 | $18.62 | $49.68 |
| December 2012 | $17.45 | $46.65 |
| November 2012 | $15.46 | $41.81 |
| October 2012 | $16.52 | $44.70 |
| September 2012 | $15.82 | $42.99 |
| August 2012 | $15.85 | $43.09 |
| July 2012 | $15.86 | $43.12 |
| June 2012 | $14.77 | $40.31 |
| May 2012 | $16.20 | $44.23 |
| April 2012 | $17.15 | $46.82 |
| March 2012 | $19.75 | $54.10 |
| February 2012 | $19.23 | $52.68 |
| January 2012 | $17.04 | $46.68 |
| December 2011 | $15.86 | $43.61 |
| November 2011 | $15.15 | $41.65 |
| October 2011 | $13.86 | $38.09 |
| September 2011 | $12.06 | $33.28 |
| August 2011 | $12.13 | $33.47 |
| July 2011 | $12.19 | $33.65 |
| June 2011 | $12.99 | $35.99 |
| May 2011 | $11.98 | $33.18 |
| April 2011 | $12.11 | $67.09 |
| March 2011 | $11.66 | $64.83 |
| February 2011 | $11.17 | $62.13 |
| January 2011 | $10.36 | $58.06 |
| December 2010 | $10.69 | $59.91 |
| November 2010 | $9.55 | $53.52 |
| October 2010 | $9.11 | $51.48 |
| September 2010 | $9.42 | $53.19 |
| August 2010 | $8.01 | $45.27 |
| July 2010 | $8.62 | $49.08 |
| June 2010 | $8.81 | $50.19 |
| May 2010 | $8.86 | $50.44 |
| April 2010 | $9.60 | $54.69 |
| March 2010 | $8.43 | $47.99 |
| February 2010 | $7.79 | $44.37 |
| January 2010 | $7.22 | $41.48 |
| December 2009 | $7.24 | $41.64 |
| November 2009 | $6.45 | $37.08 |
| October 2009 | $6 | $34.50 |
| September 2009 | $6.73 | $38.70 |
| August 2009 | $6.30 | $36.20 |
| July 2009 | $6.13 | $35.57 |
| June 2009 | $5.72 | $33.17 |
| May 2009 | $5.72 | $33.22 |
| April 2009 | $6.61 | $38.36 |
| March 2009 | $5.54 | $32.16 |
| February 2009 | $5.19 | $30.12 |
| January 2009 | $5.84 | $34.18 |
| December 2008 | $5.95 | $34.85 |
| November 2008 | $6.52 | $38.51 |
| October 2008 | $6.82 | $40.26 |
| September 2008 | $8.37 | $49.39 |
| August 2008 | $8.80 | $51.93 |
| July 2008 | $8.23 | $48.86 |
| June 2008 | $7.27 | $43.16 |
| May 2008 | $8.33 | $49.44 |
| April 2008 | $8.23 | $48.81 |
| March 2008 | $7.74 | $45.93 |
| February 2008 | $6.85 | $40.66 |
| January 2008 | $6.77 | $40.41 |
| December 2007 | $6.77 | $40.42 |
| November 2007 | $6.64 | $39.64 |
| October 2007 | $7.45 | $44.48 |
| September 2007 | $7.61 | $45.41 |
| August 2007 | $7.64 | $45.61 |
| July 2007 | $7.52 | $45.07 |
| June 2007 | $6.98 | $41.86 |
| May 2007 | $7.23 | $43.34 |
| April 2007 | $6.86 | $41.12 |
| March 2007 | $5.84 | $35.05 |
| February 2007 | $5.88 | $35.27 |
| January 2007 | $6.18 | $37.28 |
| December 2006 | $5.95 | $35.88 |
| November 2006 | $5.97 | $35.99 |
| October 2006 | $6.68 | $40.24 |
| September 2006 | $6.40 | $38.59 |
| August 2006 | $6.08 | $36.68 |
| July 2006 | $5.87 | $35.57 |
| June 2006 | $6.65 | $40.29 |
| May 2006 | $7.10 | $43 |
| April 2006 | $7.72 | $46.81 |
| March 2006 | $7.81 | $47.34 |
| February 2006 | $7.25 | $43.91 |
| January 2006 | $6.27 | $38.15 |
| December 2005 | $6.43 | $39.13 |
| November 2005 | $6.52 | $39.70 |
| October 2005 | $5.76 | $70.13 |
| September 2005 | $5.02 | $61.09 |
| August 2005 | $4.98 | $60.58 |
| July 2005 | $5.36 | $65.64 |
| June 2005 | $5.01 | $61.25 |
| May 2005 | $4.75 | $58.12 |
| April 2005 | $4.38 | $53.52 |
| March 2005 | $4.52 | $55.30 |
| February 2005 | $4.78 | $58.46 |
| January 2005 | $4.89 | $60.13 |
| December 2004 | $5.01 | $61.56 |
| November 2004 | $4.97 | $61.16 |
| October 2004 | $4.49 | $55.23 |
| September 2004 | $4.68 | $57.60 |
| August 2004 | $5.11 | $62.78 |
| July 2004 | $5.05 | $62.38 |
| June 2004 | $4.60 | $56.83 |
| May 2004 | $4.19 | $51.76 |
| April 2004 | $4.44 | $54.85 |
| March 2004 | $4.35 | $53.69 |
| February 2004 | $3.92 | $48.44 |
| January 2004 | $3.87 | $47.90 |
| December 2003 | $4.02 | $49.75 |
| November 2003 | $4.01 | $49.68 |
| October 2003 | $3.59 | $44.47 |
| September 2003 | $3.05 | $37.77 |
| August 2003 | $3.25 | $40.43 |
| July 2003 | $3.05 | $37.90 |
| June 2003 | $2.73 | $33.94 |
| May 2003 | $2.69 | $33.43 |
| April 2003 | $2.78 | $34.52 |
| March 2003 | $2.27 | $28.19 |
| February 2003 | $2.68 | $33.26 |
| January 2003 | $2.66 | $33.12 |
| December 2002 | $3 | $37.39 |
| November 2002 | $2.87 | $35.73 |
| October 2002 | $2.73 | $33.95 |
| September 2002 | $2.54 | $31.58 |
| August 2002 | $2.83 | $35.22 |
| July 2002 | $3.06 | $38.07 |
| June 2002 | $3.09 | $38.51 |
| May 2002 | $3.18 | $39.51 |
| April 2002 | $3.36 | $83.64 |
| March 2002 | $3.03 | $75.32 |
| February 2002 | $3 | $74.74 |
| January 2002 | $2.68 | $66.91 |
| December 2001 | $2.66 | $66.43 |
| November 2001 | $2.42 | $60.29 |
| October 2001 | $2.37 | $59.05 |
| September 2001 | $2.29 | $56.98 |
| August 2001 | $2.64 | $65.75 |
| July 2001 | $2.63 | $65.50 |
| June 2001 | $2.49 | $61.98 |
| May 2001 | $2.69 | $67.11 |
| April 2001 | $2.60 | $64.85 |
| March 2001 | $2.19 | $54.50 |
| February 2001 | $2.41 | $60 |
| January 2001 | $2.27 | $56.56 |
| December 2000 | $2.20 | $54.88 |
| November 2000 | $2.47 | $61.62 |
| October 2000 | $2.30 | $57.44 |
| September 2000 | $2.31 | $57.62 |
| August 2000 | $2.56 | $63.88 |
| July 2000 | $2.47 | $61.75 |
| June 2000 | $2.03 | $50.62 |
| May 2000 | $2.53 | $63.12 |
| April 2000 | $2.34 | $58.44 |
| March 2000 | $1.92 | $47.88 |
| February 2000 | $1.77 | $44.19 |
| January 2000 | $1.75 | $43.75 |
| December 1999 | $1.80 | $44.94 |
| November 1999 | $1.54 | $38.50 |
| October 1999 | $1.45 | $36.25 |
| September 1999 | $1.88 | $47.12 |
| August 1999 | $2 | $50.12 |
| July 1999 | $2.36 | $59.12 |
| June 1999 | $2.10 | $52.44 |
| May 1999 | $2.05 | $51.25 |
| April 1999 | $1.91 | $47.75 |
| March 1999 | $1.40 | $35.06 |
| February 1999 | $1.52 | $38 |
| January 1999 | $1.54 | $38.56 |
| December 1998 | $1.76 | $44 |
| November 1998 | $1.65 | $41.25 |
| October 1998 | $1.44 | $36.12 |
| September 1998 | $1 | $25 |
| August 1998 | $1.17 | $29.19 |
| July 1998 | $1.74 | $43.66 |
| June 1998 | $1.86 | $46.44 |
| May 1998 | $1.98 | $49.50 |
| April 1998 | $2.24 | $55.94 |
| March 1998 | $1.73 | $43.38 |
| February 1998 | $1.75 | $43.88 |
| January 1998 | $1.75 | $43.94 |
| December 1997 | $1.53 | $38.25 |
| November 1997 | $2.12 | $53 |
| October 1997 | $1.96 | $49 |
| September 1997 | $2.13 | $53.25 |
| August 1997 | $2.30 | $57.62 |
| July 1997 | $2.23 | $55.94 |
| June 1997 | $1.96 | $49 |
| May 1997 | $1.87 | $46.75 |
| April 1997 | $1.56 | $39 |
| March 1997 | $1.40 | $35 |
| February 1997 | $1.45 | $36.25 |
| January 1997 | $1.51 | $37.75 |
| December 1996 | $1.83 | $45.75 |
| November 1996 | $1.72 | $43 |
| October 1996 | $1.85 | $46.25 |
| September 1996 | $1.98 | $49.50 |
| August 1996 | $1.87 | $46.75 |
| July 1996 | $1.72 | $43 |
| June 1996 | $1.74 | $43.50 |
| May 1996 | $1.80 | $45 |
| April 1996 | $1.53 | $38.25 |
| March 1996 | $1.54 | $38.50 |
| February 1996 | $1.43 | $35.88 |
| January 1996 | $1.35 | $33.88 |
| December 1995 | $1.68 | $42.25 |
| November 1995 | $1.66 | $41.50 |
| October 1995 | $1.39 | $34.81 |
| September 1995 | $1.46 | $36.50 |
| August 1995 | $1.32 | $33 |
| July 1995 | $1.34 | $33.50 |
| June 1995 | $1.09 | $27.31 |
| May 1995 | $1.14 | $28.50 |
| April 1995 | $1.06 | $26.50 |
| March 1995 | $0.98 | $24.62 |
| February 1995 | $0.93 | $46.75 |
| January 1995 | $0.86 | $42.94 |
| December 1994 | $0.81 | $40.88 |
| November 1994 | $0.84 | $42.19 |
| October 1994 | $0.90 | $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 | $0.65 | $32.50 |
| April 1994 | $0.64 | $32 |
| March 1994 | $0.65 | $32.50 |
| February 1994 | $0.70 | $35 |
| January 1994 | $0.68 | $34.25 |
| December 1993 | $0.62 | $31 |
| November 1993 | $0.59 | $29.75 |
| October 1993 | $0.61 | $30.75 |
| September 1993 | $0.51 | $25.75 |
| August 1993 | $0.51 | $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 | $0.51 | $25.50 |
| February 1993 | $0.44 | $22 |
| January 1993 | $0.45 | $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 | $0.32 | $31.75 |
| January 1992 | $0.32 | $32.25 |
| December 1991 | $0.33 | $32.87 |
| November 1991 | $0.25 | $25.50 |
| October 1991 | $0.26 | $25.75 |
| September 1991 | $0.25 | $25.50 |
| August 1991 | $0.28 | $28.25 |
| July 1991 | $0.24 | $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 | $0.14 | $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 | $0.22 | $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: $67.57
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 77.23%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 2.02 USD
P/E Ratio: 34.73
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Volume: 2.9 million
Ebitda: 235.7 millionMarket Capitalization: 39.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: 14.72%
DGR5: 15.52%
DGR10: 15.60%
DGR20: 30.00%