Fastenal Company - Price History
Monthly price history for FAST (Fastenal Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $68.43 | $68.43 |
| 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: $68.43
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.28%
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: 10.85%
DGR5: 9.38%
DGR10: 10.41%
DGR20: 11.53%