Fastenal Co (FAST)
66.40
-0.33
(-0.49%)
USD |
NASDAQ |
May 07, 16:00
66.40
0.00 (0.00%)
After-Hours: 19:40
Fastenal Price: 66.40 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 68.26 | 68.33 | 66.71 | 66.73 | 4.662M |
| May 03, 2024 | 68.50 | 68.95 | 68.02 | 68.43 | 2.593M |
| May 02, 2024 | 68.51 | 68.57 | 67.46 | 68.09 | 3.081M |
| May 01, 2024 | 67.94 | 68.78 | 67.73 | 68.18 | 3.335M |
| Apr 30, 2024 | 68.46 | 68.64 | 67.90 | 67.94 | 3.077M |
| Apr 29, 2024 | 68.58 | 68.82 | 68.04 | 68.48 | 2.823M |
| Apr 26, 2024 | 67.75 | 68.60 | 67.68 | 68.17 | 2.802M |
| Apr 25, 2024 | 67.75 | 68.41 | 66.96 | 68.14 | 2.711M |
| Apr 24, 2024 | 66.87 | 68.20 | 66.79 | 67.74 | 3.087M |
| Apr 23, 2024 | 67.96 | 68.14 | 67.46 | 67.51 | 3.660M |
| Apr 22, 2024 | 67.81 | 67.95 | 67.20 | 67.45 | 2.869M |
| Apr 19, 2024 | 67.67 | 68.10 | 67.30 | 67.57 | 3.785M |
| Apr 18, 2024 | 68.90 | 69.03 | 67.36 | 67.50 | 3.584M |
| Apr 17, 2024 | 69.23 | 69.23 | 67.88 | 68.48 | 4.217M |
| Apr 16, 2024 | 69.61 | 69.81 | 68.65 | 68.79 | 3.976M |
| Apr 15, 2024 | 71.31 | 71.47 | 69.10 | 69.39 | 4.440M |
| Apr 12, 2024 | 69.54 | 70.97 | 69.25 | 70.45 | 6.027M |
| Apr 11, 2024 | 72.33 | 73.43 | 69.45 | 69.88 | 11.05M |
| Apr 10, 2024 | 75.57 | 75.67 | 74.53 | 74.74 | 6.406M |
| Apr 09, 2024 | 76.24 | 76.58 | 74.68 | 75.90 | 4.196M |
| Apr 08, 2024 | 76.32 | 76.66 | 75.81 | 75.89 | 3.105M |
| Apr 05, 2024 | 75.56 | 76.87 | 75.48 | 76.63 | 3.698M |
| Apr 04, 2024 | 76.89 | 77.13 | 75.07 | 75.17 | 3.975M |
| Apr 03, 2024 | 76.14 | 76.67 | 75.98 | 76.35 | 3.209M |
| Apr 02, 2024 | 76.55 | 76.94 | 76.14 | 76.30 | 3.252M |
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
28.18
Minimum
Mar 23 2020
78.42
Maximum
Mar 21 2024
49.81
Average
51.36
Median
Price Benchmarks
| BrewBilt MFG Inc | 0.0001 |
| Otis Worldwide Corp | 93.91 |
| The AZEK Co Inc | 46.18 |
| EMCOR Group Inc | 375.24 |
| IES Holdings Inc | 171.05 |
Price Related Metrics
| PE Ratio | 32.87 |
| PS Ratio | 5.157 |
| PEG Ratio | 9.157 |
| Price to Book Value | 11.09 |
| Price to Free Cash Flow | 32.00 |
| Earnings Yield | 3.04% |
| Market Cap | 38.02B |
| PEGY Ratio | 5.204 |
| Operating PE Ratio | 24.95 |
| Normalized PE Ratio | 32.87 |