FAST
Home>Equity>Fastenal Company
SHARE twitter icon webp whatsapp icon webp

Fastenal Company
Fastenal Company

81.82
0.23  (0.28%)
USD
Currency
10.26%
CAGR (3 year)
18.42%
CAGR (5 year)
46.87B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
40.71
Trailing PE
13.03
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
81.93
Low
80.77
Returns
0.28%

Fastenal Company Historical Data

 - Last 30 Years Annual Avg 17.27%
 - CAGR 20.51%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1987







14.29%
0.08 		-12.50%
0.07 		0.00%
0.07 		14.29%
0.08 		0.08
1988 0.00%
0.08 		12.50%
0.09 		-11.11%
0.08 		37.50%
0.11 		0.00%
0.11 		0.00%
0.11 		18.18%
0.13 		-7.69%
0.12 		25.00%
0.15 		-6.67%
0.14 		7.14%
0.15 		0.00%
0.15 		87.50% 0.10
1989 13.33%
0.17 		-5.88%
0.16 		18.75%
0.19 		-5.26%
0.18 		5.56%
0.19 		5.26%
0.2 		5.00%
0.21 		9.52%
0.23 		-4.35%
0.22 		0.00%
0.22 		0.00%
0.22 		4.55%
0.23 		53.33% 0.12
1990 0.00%
0.23 		17.39%
0.27 		18.52%
0.32 		6.25%
0.34 		5.88%
0.36 		0.00%
0.36 		-5.56%
0.34 		-5.88%
0.32 		0.00%
0.32 		-34.38%
0.21 		33.33%
0.28 		-7.14%
0.26 		13.04% 0.14
1991 15.38%
0.3 		23.33%
0.37 		18.92%
0.44 		-25.00%
0.33 		15.15%
0.38 		-7.89%
0.35 		5.71%
0.37 		18.92%
0.44 		-9.09%
0.4 		0.00%
0.4 		0.00%
0.4 		27.50%
0.51 		96.15% 0.17
1992 -1.96%
0.5 		0.00%
0.5 		-4.00%
0.48 		2.08%
0.49 		8.16%
0.53 		-3.77%
0.51 		7.84%
0.55 		-5.45%
0.52 		-1.92%
0.51 		15.69%
0.59 		6.78%
0.63 		3.17%
0.65 		27.45% 0.20
1993 7.69%
0.7 		-1.43%
0.69 		15.94%
0.8 		-12.50%
0.7 		8.57%
0.76 		1.32%
0.77 		-2.60%
0.75 		6.67%
0.8 		0.00%
0.8 		20.00%
0.96 		-3.12%
0.93 		4.30%
0.97 		49.23% 0.24
1994 10.31%
1.07 		1.87%
1.09 		-6.42%
1.02 		-1.96%
1 		2.00%
1.02 		2.94%
1.05 		7.62%
1.13 		8.85%
1.23 		4.88%
1.29 		8.53%
1.4 		-5.71%
1.32 		-3.03%
1.28 		31.96% 0.29
1995 4.69%
1.34 		8.96%
1.46 		5.48%
1.54 		7.79%
1.66 		7.23%
1.78 		-3.93%
1.71 		22.22%
2.09 		-1.44%
2.06 		10.68%
2.28 		-4.39%
2.18 		18.81%
2.59 		1.93%
2.64 		106.25% 0.35
1996 -19.70%
2.12 		5.66%
2.24 		7.59%
2.41 		-0.83%
2.39 		17.57%
2.81 		-3.20%
2.72 		-1.10%
2.69 		8.55%
2.92 		5.82%
3.09 		-6.47%
2.89 		-6.92%
2.69 		6.32%
2.86 		8.33% 0.42
1997 -17.48%
2.36 		-3.81%
2.27 		-3.52%
2.19 		11.42%
2.44 		19.67%
2.92 		4.79%
3.06 		14.38%
3.5 		2.86%
3.6 		-7.50%
3.33 		-8.11%
3.06 		8.17%
3.31 		-27.79%
2.39 		-16.43% 0.51
1998 15.06%
2.75 		-0.36%
2.74 		-1.09%
2.71 		29.15%
3.5 		-11.71%
3.09 		-6.15%
2.9 		-5.86%
2.73 		-33.33%
1.82 		-14.29%
1.56 		44.87%
2.26 		14.16%
2.58 		6.59%
2.75 		15.06% 0.61
1999 -12.36%
2.41 		-1.24%
2.38 		-7.98%
2.19 		36.07%
2.98 		7.38%
3.2 		2.50%
3.28 		12.80%
3.7 		-15.41%
3.13 		-5.75%
2.95 		-23.05%
2.27 		6.17%
2.41 		16.60%
2.81 		2.18% 0.74
2000 -2.85%
2.73 		1.10%
2.76 		8.33%
2.99 		22.07%
3.65 		8.22%
3.95 		-20.00%
3.16 		22.15%
3.86 		3.37%
3.99 		-9.77%
3.6 		-0.28%
3.59 		7.24%
3.85 		-10.91%
3.43 		22.06% 0.89
2001 3.21%
3.54 		5.93%
3.75 		-9.07%
3.41 		18.77%
4.05 		3.46%
4.19 		-7.64%
3.87 		5.68%
4.09 		0.49%
4.11 		-13.38%
3.56 		3.65%
3.69 		2.17%
3.77 		10.08%
4.15 		20.99% 1.07
2002 0.72%
4.18 		11.72%
4.67 		0.86%
4.71 		11.04%
5.23 		-5.54%
4.94 		-2.63%
4.81 		-1.04%
4.76 		-7.56%
4.4 		-10.23%
3.95 		7.34%
4.24 		5.42%
4.47 		4.47%
4.67 		12.53% 1.29
2003 -11.35%
4.14 		0.48%
4.16 		-15.38%
3.52 		22.73%
4.32 		-3.24%
4.18 		1.44%
4.24 		11.79%
4.74 		6.54%
5.05 		-6.53%
4.72 		17.80%
5.56 		11.69%
6.21 		0.16%
6.22 		33.19% 1.55
2004 -3.70%
5.99 		1.00%
6.05 		10.91%
6.71 		2.24%
6.86 		-5.69%
6.47 		9.74%
7.1 		9.86%
7.8 		0.64%
7.85 		-8.28%
7.2 		-4.17%
6.9 		10.72%
7.64 		0.79%
7.7 		23.79% 1.87
2005 -2.34%
7.52 		-2.79%
7.31 		-5.47%
6.91 		-3.18%
6.69 		8.52%
7.26 		5.51%
7.66 		7.05%
8.2 		-7.68%
7.57 		0.92%
7.64 		14.79%
8.77 		13.23%
9.93 		-1.51%
9.78 		27.01% 2.25
2006 -2.45%
9.54 		15.09%
10.98 		7.83%
11.84 		-1.18%
11.7 		-8.12%
10.75 		-6.33%
10.07 		-11.72%
8.89 		3.15%
9.17 		5.23%
9.65 		4.25%
10.06 		-10.54%
9 		-0.33%
8.97 		-8.28% 2.71
2007 3.90%
9.32 		-5.36%
8.82 		-0.68%
8.76 		17.35%
10.28 		5.45%
10.84 		-3.41%
10.47 		7.64%
11.27 		1.15%
11.4 		-0.44%
11.35 		-2.03%
11.12 		-10.88%
9.91 		1.92%
10.1 		12.60% 3.27
2008 0.00%
10.1 		0.59%
10.16 		12.99%
11.48 		6.27%
12.2 		1.31%
12.36 		-12.70%
10.79 		13.25%
12.22 		6.22%
12.98 		-4.85%
12.35 		-18.54%
10.06 		-4.27%
9.63 		-9.55%
8.71 		-13.76% 3.94
2009 -1.84%
8.55 		-11.93%
7.53 		6.77%
8.04 		19.28%
9.59 		-13.35%
8.31 		-0.24%
8.29 		7.24%
8.89 		1.80%
9.05 		6.96%
9.68 		-10.95%
8.62 		7.54%
9.27 		12.30%
10.41 		19.52% 4.75
2010 -0.38%
10.37 		6.94%
11.09 		8.21%
12 		13.92%
13.67 		-7.75%
12.61 		-0.48%
12.55 		-2.23%
12.27 		-7.74%
11.32 		17.49%
13.3 		-3.23%
12.87 		3.96%
13.38 		11.96%
14.98 		43.90% 5.72
2011 -3.07%
14.52 		6.96%
15.53 		4.38%
16.21 		3.45%
16.77 		-1.07%
16.59 		8.50%
18 		-6.50%
16.83 		-0.53%
16.74 		-0.60%
16.64 		14.48%
19.05 		9.34%
20.83 		4.70%
21.81 		45.59% 6.89
2012 7.02%
23.34 		12.85%
26.34 		2.70%
27.05 		-13.46%
23.41 		-5.55%
22.11 		-8.82%
20.16 		6.94%
21.56 		-0.05%
21.55 		-0.23%
21.5 		3.95%
22.35 		-6.44%
20.91 		11.57%
23.33 		6.97% 8.30
2013 6.47%
24.84 		3.95%
25.82 		-0.58%
25.67 		-4.48%
24.52 		6.40%
26.09 		-12.23%
22.9 		7.03%
24.51 		-10.24%
22 		14.27%
25.14 		-0.88%
24.92 		-6.66%
23.26 		2.11%
23.75 		1.80% 10.00
2014 -7.49%
21.97 		7.37%
23.59 		4.49%
24.65 		1.58%
25.04 		-2.64%
24.38 		1.52%
24.75 		-10.38%
22.18 		2.07%
22.64 		-0.84%
22.45 		-1.92%
22.02 		2.63%
22.6 		5.22%
23.78 		0.13% 12.05
2015 -6.64%
22.2 		-6.44%
20.77 		-0.24%
20.72 		2.85%
21.31 		-2.63%
20.75 		1.64%
21.09 		-0.76%
20.93 		-7.93%
19.27 		-4.98%
18.31 		6.94%
19.58 		3.63%
20.29 		0.59%
20.41 		-14.17% 14.52
2016 -0.64%
20.28 		11.69%
22.65 		8.17%
24.5 		-4.49%
23.4 		-1.67%
23.01 		-3.56%
22.19 		-3.65%
21.38 		0.84%
21.56 		-3.11%
20.89 		-6.70%
19.49 		21.60%
23.7 		-0.89%
23.49 		15.09% 17.50
2017 5.75%
24.84 		0.68%
25.01 		2.96%
25.75 		-13.24%
22.34 		-3.40%
21.58 		0.83%
21.76 		-1.29%
21.48 		-0.70%
21.33 		6.84%
22.79 		3.07%
23.49 		11.49%
26.19 		4.39%
27.34 		16.39% 21.09
2018 0.51%
27.48 		-0.44%
27.36 		-0.22%
27.3 		-8.42%
25 		6.44%
26.61 		-9.55%
24.07 		18.28%
28.47 		2.49%
29.18 		-0.58%
29.01 		-11.41%
25.7 		15.29%
29.63 		-11.74%
26.15 		-4.35% 25.42
2019 15.60%
30.23 		4.10%
31.47 		2.16%
32.15 		9.74%
35.28 		-13.29%
30.59 		6.54%
32.59 		-5.49%
30.8 		-0.58%
30.62 		6.69%
32.67 		10.01%
35.94 		-1.17%
35.52 		4.03%
36.95 		41.30% 30.63
2020 -5.60%
34.88 		-1.89%
34.22 		-8.68%
31.25 		15.90%
36.22 		13.91%
41.26 		3.83%
42.84 		9.80%
47.04 		3.87%
48.86 		-7.72%
45.09 		-4.13%
43.23 		14.39%
49.45 		-1.25%
48.83 		32.15% 36.91
2021 -6.64%
45.59 		1.71%
46.37 		8.43%
50.28 		3.98%
52.28 		1.45%
53.04 		-1.96%
52 		5.33%
54.77 		1.97%
55.85 		-7.59%
51.61 		10.60%
57.08 		3.66%
59.17 		8.26%
64.06 		31.19% 44.48
2022 -11.52%
56.68 		-9.21%
51.46 		15.43%
59.4 		-6.89%
55.31 		-3.16%
53.56 		-6.80%
49.92 		2.88%
51.36 		-2.01%
50.33 		-8.52%
46.04 		4.97%
48.33 		6.58%
51.51 		-8.13%
47.32 		-26.13% 53.60
2023 6.83%
50.55 		2.00%
51.56 		4.62%
53.94 		-0.19%
53.84 		0.02%
53.85 		9.55%
58.99 		-0.64%
58.61 		-1.76%
57.58 		-5.11%
54.64 		6.77%
58.34 		2.79%
59.97 		8.00%
64.77 		36.88% 64.59
2024 5.34%
68.23 		7.01%
73.01 		5.66%
77.14 		-11.93%
67.94 		-2.88%
65.98 		-4.76%
62.84 		12.59%
70.75 		-3.49%
68.28 		4.60%
71.42 		9.47%
78.18 		4.66%
81.82
26.32% 77.84
Data Source: Yahoo

Performance

Today’s Low
80.77
Today’s High
81.93
52W Low
59.47
52W High
84.88
Today Open
81.05
Prev. Close
81.59
Volume
1976470

Fastenal Company historical chart

52-Week Range
59.47 - 84.88
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_270747
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
80.77 - 81.93
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
FAST

Fastenal Company Dividend History

TypeAmountEx Date
Cash Dividend 0.39 25 Oct 2024
Cash Dividend 0.39 31 Jan 2024
Cash Dividend 0.38 05 Dec 2023
Cash Dividend 0.35 25 Oct 2023
Cash Dividend 0.35 26 Jul 2023
Cash Dividend 0.35 26 Apr 2023
Cash Dividend 0.35 01 Feb 2023
Cash Dividend 0.31 26 Oct 2022
Cash Dividend 0.31 26 Jul 2022
Cash Dividend 0.31 26 Apr 2022
Cash Dividend 0.31 01 Feb 2022
Cash Dividend 0.28 25 Oct 2021
Cash Dividend 0.28 26 Jul 2021
Cash Dividend 0.28 23 Apr 2021
Cash Dividend 0.28 02 Feb 2021
Cash Dividend 0.40 01 Dec 2020
Cash Dividend 0.25 26 Oct 2020
Cash Dividend 0.25 27 Jul 2020
Cash Dividend 0.25 27 Apr 2020
Cash Dividend 0.25 30 Jan 2020
Cash Dividend 0.22 24 Oct 2019
Cash Dividend 0.22 24 Jul 2019
Cash Dividend 0.22 23 Apr 2019
Cash Dividend 0.22 30 Jan 2019
Cash Dividend 0.20 23 Oct 2018
Cash Dividend 0.20 24 Jul 2018
Cash Dividend 0.19 24 Apr 2018
Cash Dividend 0.19 30 Jan 2018
Cash Dividend 0.16 24 Oct 2017
Cash Dividend 0.16 24 Jul 2017
Cash Dividend 0.16 24 Apr 2017
Cash Dividend 0.16 30 Jan 2017
Cash Dividend 0.15 21 Oct 2016
Cash Dividend 0.15 22 Jul 2016
Cash Dividend 0.15 22 Apr 2016
Cash Dividend 0.15 27 Jan 2016
Cash Dividend 0.14 23 Oct 2015
Cash Dividend 0.14 24 Jul 2015
Cash Dividend 0.14 24 Apr 2015
Cash Dividend 0.14 28 Jan 2015
Cash Dividend 0.12 22 Oct 2014
Cash Dividend 0.12 23 Jul 2014
Cash Dividend 0.12 23 Apr 2014
Cash Dividend 0.12 29 Jan 2014
Cash Dividend 0.12 23 Oct 2013
Cash Dividend 0.12 24 Jul 2013
Cash Dividend 0.10 30 Apr 2013
Cash Dividend 0.05 30 Jan 2013
Cash Dividend 0.25 05 Dec 2012
Cash Dividend 0.10 25 Oct 2012
Cash Dividend 0.09 25 Jul 2012
Cash Dividend 0.09 30 Apr 2012
Cash Dividend 0.09 30 Jan 2012
Cash Dividend 0.07 24 Oct 2011
Cash Dividend 0.06 21 Jul 2011
Cash Dividend 0.06 13 Apr 2011
Cash Dividend 0.12 11 Feb 2011
Cash Dividend 0.10 22 Nov 2010
Cash Dividend 0.10 18 Aug 2010
Cash Dividend 0.10 10 Feb 2010
Cash Dividend 0.09 13 Aug 2009
Cash Dividend 0.09 11 Feb 2009
Cash Dividend 0.07 03 Dec 2008
Cash Dividend 0.07 14 Aug 2008
Cash Dividend 0.06 21 Feb 2008
Cash Dividend 0.06 16 Aug 2007
Cash Dividend 0.05 22 Feb 2007
Cash Dividend 0.05 17 Aug 2006
Cash Dividend 0.05 15 Feb 2006
Cash Dividend 0.04 18 Aug 2005
Cash Dividend 0.04 16 Feb 2005
Cash Dividend 0.03 19 Aug 2004
Cash Dividend 0.02 19 Feb 2004
Cash Dividend 0.02 24 Sep 2003
Cash Dividend 0.01 19 Feb 2003
Cash Dividend 0.01 20 Feb 2002
Cash Dividend 0.01 21 Feb 2001
Cash Dividend 0.00 23 Feb 2000
Cash Dividend 0.00 24 Feb 1999
Cash Dividend 0.00 25 Feb 1998
Cash Dividend 0.00 26 Feb 1997
Cash Dividend 0.00 28 Feb 1996
Cash Dividend 0.00 08 Feb 1995
Cash Dividend 0.00 02 Mar 1994
Cash Dividend 0.00 23 Feb 1993
Cash Dividend 0.00 25 Feb 1992
Cash Dividend 0.00 25 Feb 1991
Data Source: Yahoo

Fastenal Company Split History

BonusRatioEx Date
Split 2:1 23 May 2019
Split 2:1 23 May 2011
Split 2:1 14 Nov 2005
Split 2:1 13 May 2002
Split 2:1 30 Mar 1995
Split 2:1 31 Mar 1992
Split 2:1 26 Feb 1990
Split 3:2 19 Sep 1988
Data Source: Yahoo

Fastenal Company Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 81.8281.0581.9380.770.230.28%
19 Nov 2024 81.5980.7481.8880.74-0.21-0.26%
18 Nov 2024 81.8082.1982.9581.71-0.05-0.06%
15 Nov 2024 81.8582.0282.2281.51-0.31-0.38%
14 Nov 2024 82.1683.4983.7982.06-1.46-1.75%
13 Nov 2024 83.6283.7184.3383.040.120.14%
12 Nov 2024 83.5084.2184.2983.19-0.85-1.01%
11 Nov 2024 84.3583.5984.8883.411.021.22%
08 Nov 2024 83.3383.1184.0582.160.230.28%
07 Nov 2024 83.1083.5083.6182.76-0.47-0.56%
06 Nov 2024 83.5780.7983.8080.185.487.02%
05 Nov 2024 78.0977.9078.3577.510.270.35%
04 Nov 2024 77.8278.1878.8977.54-0.41-0.52%
01 Nov 2024 78.2377.6978.5577.550.050.06%
31 Oct 2024 78.1878.4878.7177.49-0.16-0.20%
30 Oct 2024 78.3477.4078.4177.190.730.94%
29 Oct 2024 77.6176.5477.8575.670.941.23%
28 Oct 2024 76.6776.5976.8876.000.821.08%
25 Oct 2024 75.8575.5176.1875.320.230.30%
24 Oct 2024 75.6275.9376.1475.21-0.31-0.41%
23 Oct 2024 75.9376.2076.3175.35-0.61-0.80%
22 Oct 2024 76.5477.5577.5576.24-1.23-1.58%
21 Oct 2024 77.7777.8777.9777.28-0.13-0.17%
18 Oct 2024 77.9077.8778.0077.240.260.33%
17 Oct 2024 77.6477.8978.1676.80-0.13-0.17%
16 Oct 2024 77.7777.3478.7677.170.861.12%
15 Oct 2024 76.9177.1477.5475.910.220.29%
14 Oct 2024 76.6976.9477.2275.41-0.13-0.17%
11 Oct 2024 76.8273.8077.2371.266.839.76%
10 Oct 2024 69.9970.4870.7969.89-0.62-0.88%
09 Oct 2024 70.6169.8870.6869.370.440.63%
08 Oct 2024 70.1770.0170.4469.670.170.24%
07 Oct 2024 70.0069.8670.6669.71-0.18-0.26%
04 Oct 2024 70.1871.3771.3769.41-0.53-0.75%
03 Oct 2024 70.7170.7671.0670.36-0.67-0.94%
02 Oct 2024 71.3870.9271.4970.550.290.41%
01 Oct 2024 71.0971.2371.7470.06-0.33-0.46%
30 Sep 2024 71.4271.3371.5170.80-0.10-0.14%
27 Sep 2024 71.5271.8172.3771.43-0.13-0.18%
26 Sep 2024 71.6571.5172.4971.030.941.33%
25 Sep 2024 70.7172.1672.3770.65-1.10-1.53%
24 Sep 2024 71.8171.8072.1171.45-0.02-0.03%
23 Sep 2024 71.8371.0471.9770.751.081.53%
20 Sep 2024 70.7571.0371.0370.15-0.63-0.88%
19 Sep 2024 71.3871.8571.9970.720.911.29%
18 Sep 2024 70.4770.9771.5870.41-0.12-0.17%
17 Sep 2024 70.5970.0971.0369.470.500.71%
16 Sep 2024 70.0970.3470.4769.760.270.39%
13 Sep 2024 69.8269.5670.1169.350.000.00%
12 Sep 2024 69.8269.4370.0068.780.610.88%
11 Sep 2024 69.2167.8969.3366.860.540.79%
10 Sep 2024 68.6768.3268.7767.850.580.85%
09 Sep 2024 68.0965.9968.4765.992.203.34%
06 Sep 2024 65.8965.0566.4765.050.711.09%
05 Sep 2024 65.1865.3665.3764.09-0.35-0.53%
04 Sep 2024 65.5366.9867.1465.35-1.55-2.31%
03 Sep 2024 67.0868.0668.1966.77-1.20-1.76%
30 Aug 2024 68.2867.8068.4067.140.781.16%
29 Aug 2024 67.5067.5968.2166.720.090.13%
28 Aug 2024 67.4167.5868.0767.22-0.27-0.40%
27 Aug 2024 67.6867.7067.8967.47-0.25-0.37%
26 Aug 2024 67.9368.4268.6267.73-0.17-0.25%
23 Aug 2024 68.1067.7968.6567.740.590.87%
22 Aug 2024 67.5167.7268.3867.14-0.64-0.94%
21 Aug 2024 68.1566.9668.4366.791.251.87%
20 Aug 2024 66.9066.5967.0466.150.350.53%
19 Aug 2024 66.5567.6367.6766.31-0.90-1.33%
16 Aug 2024 67.4566.6867.7666.600.821.23%
15 Aug 2024 66.6367.0167.4166.570.360.54%
14 Aug 2024 66.2766.5166.6565.89-0.11-0.17%
13 Aug 2024 66.3865.7666.5265.220.671.02%
12 Aug 2024 65.7166.5666.5665.57-0.68-1.02%
09 Aug 2024 66.3965.8966.7865.400.220.33%
08 Aug 2024 66.1765.3666.6065.281.191.83%
07 Aug 2024 64.9865.8566.6164.91-0.59-0.90%
06 Aug 2024 65.5765.6067.2265.50-0.83-1.25%
05 Aug 2024 66.4067.3967.8165.39-0.90-1.34%
02 Aug 2024 67.3067.4167.5866.26-0.11-0.16%
01 Aug 2024 67.4170.4571.1266.46-3.34-4.72%
31 Jul 2024 70.7571.5871.7270.52-0.14-0.20%
30 Jul 2024 70.8970.9971.2670.240.100.14%
29 Jul 2024 70.7970.7170.9970.150.420.60%
26 Jul 2024 70.3768.8770.7268.811.311.90%
25 Jul 2024 69.0667.5069.5867.401.752.60%
24 Jul 2024 67.3167.6668.1167.20-0.59-0.87%
23 Jul 2024 67.9068.0868.3967.83-0.38-0.56%
22 Jul 2024 68.2868.1668.5267.380.390.57%
19 Jul 2024 67.8969.2069.2467.64-0.94-1.37%
18 Jul 2024 68.8369.8671.0968.81-1.16-1.66%
17 Jul 2024 69.9969.1870.3868.750.961.39%
16 Jul 2024 69.0368.1769.3667.731.201.77%
15 Jul 2024 67.8365.4068.3165.072.393.65%
12 Jul 2024 65.4467.7567.7765.071.271.98%
11 Jul 2024 64.1764.0164.7763.990.661.04%
10 Jul 2024 63.5162.5963.6362.520.951.52%
09 Jul 2024 62.5663.0163.0762.03-0.27-0.43%
08 Jul 2024 62.8363.0963.5862.58-0.33-0.52%
05 Jul 2024 63.1662.5963.1862.190.470.75%
03 Jul 2024 62.6962.9363.1862.53-0.07-0.11%
02 Jul 2024 62.7661.8762.9161.360.671.08%
01 Jul 2024 62.0963.2863.4862.03-0.75-1.19%
28 Jun 2024 62.8463.4564.0562.71-0.49-0.77%
27 Jun 2024 63.3363.3063.8463.15-0.08-0.13%
26 Jun 2024 63.4164.2664.3163.37-1.02-1.58%
25 Jun 2024 64.4364.8065.1263.98-0.61-0.94%
24 Jun 2024 65.0465.4965.8565.00-0.30-0.46%
21 Jun 2024 65.3465.3565.4664.570.220.34%
20 Jun 2024 65.1265.0065.2964.460.170.26%
18 Jun 2024 64.9564.9265.0964.200.540.84%
17 Jun 2024 64.4163.0464.5662.801.362.16%
14 Jun 2024 63.0562.9963.3261.87-1.24-1.93%
13 Jun 2024 64.2963.8364.4163.60-0.24-0.37%
12 Jun 2024 64.5363.8064.6663.651.261.99%
11 Jun 2024 63.2763.1063.3062.80-0.11-0.17%
10 Jun 2024 63.3863.9563.9663.18-0.51-0.80%
07 Jun 2024 63.8964.1664.5763.74-0.12-0.19%
06 Jun 2024 64.0164.0464.4163.25-1.18-1.81%
05 Jun 2024 65.1964.4265.3263.890.851.32%
04 Jun 2024 64.3464.0864.8763.870.030.05%
03 Jun 2024 64.3165.9166.0263.79-1.67-2.53%
31 May 2024 65.9864.9266.0264.341.121.73%
30 May 2024 64.8664.6564.8964.130.410.64%
29 May 2024 64.4564.1764.6863.86-0.31-0.48%
28 May 2024 64.7665.7865.9264.61-1.26-1.91%
24 May 2024 66.0265.9266.2765.490.220.33%
23 May 2024 65.8066.8066.9065.52-0.86-1.29%
22 May 2024 66.6666.1966.8766.130.350.53%
21 May 2024 66.3166.4166.6665.90-0.35-0.53%
20 May 2024 66.6666.4266.7266.260.240.36%
17 May 2024 66.4266.6266.9965.95-0.39-0.58%
16 May 2024 66.8166.9367.0266.23-0.17-0.25%
15 May 2024 66.9867.2367.7766.79-0.25-0.37%
14 May 2024 67.2367.4267.7967.06-0.13-0.19%
13 May 2024 67.3668.0068.2067.07-0.52-0.77%
10 May 2024 67.8867.7068.0367.540.260.38%
09 May 2024 67.6267.0467.7966.810.841.26%
08 May 2024 66.7866.1266.8265.920.370.56%
07 May 2024 66.4167.0167.4366.38-0.33-0.49%
06 May 2024 66.7468.2668.3366.71-1.69-2.47%
03 May 2024 68.4368.5068.9568.020.340.50%
02 May 2024 68.0968.5168.5767.46-0.09-0.13%
01 May 2024 68.1867.9468.7867.730.240.35%
30 Apr 2024 67.9468.4668.6467.90-0.54-0.79%
29 Apr 2024 68.4868.5868.8268.040.310.45%
26 Apr 2024 68.1767.7568.6067.680.030.04%
25 Apr 2024 68.1467.7568.4166.960.400.59%
24 Apr 2024 67.7466.8768.2166.790.230.34%
23 Apr 2024 67.5167.9668.1567.460.060.09%
22 Apr 2024 67.4567.8167.9567.20-0.12-0.18%
19 Apr 2024 67.5767.6768.1067.300.070.10%
18 Apr 2024 67.5068.9069.0367.36-0.98-1.43%
17 Apr 2024 68.4869.2369.2367.88-0.31-0.45%
16 Apr 2024 68.7969.6169.8168.65-0.60-0.86%
15 Apr 2024 69.3971.3171.4769.11-1.06-1.50%
12 Apr 2024 70.4569.5470.9769.250.570.82%
11 Apr 2024 69.8872.3373.4369.45-4.86-6.50%
10 Apr 2024 74.7475.5775.6774.53-1.16-1.53%
09 Apr 2024 75.9076.2476.5874.680.010.01%
08 Apr 2024 75.8976.3276.6675.81-0.74-0.97%
05 Apr 2024 76.6375.5676.8775.471.461.94%
04 Apr 2024 75.1776.8977.1375.07-1.18-1.55%
03 Apr 2024 76.3576.1476.6775.970.050.07%
02 Apr 2024 76.3076.5576.9476.15-0.29-0.38%
01 Apr 2024 76.5977.1277.1476.19-0.55-0.71%
28 Mar 2024 77.1477.3878.2977.03-0.14-0.18%
27 Mar 2024 77.2877.4177.5176.610.500.65%
26 Mar 2024 76.7877.1577.4776.73-0.23-0.30%
25 Mar 2024 77.0177.8777.9676.71-1.09-1.40%
22 Mar 2024 78.1078.6178.6577.83-0.32-0.41%
21 Mar 2024 78.4277.6079.0477.600.760.98%
20 Mar 2024 77.6676.4577.7375.981.451.90%
19 Mar 2024 76.2175.6076.3175.410.510.67%
18 Mar 2024 75.7075.7576.7475.590.670.89%
15 Mar 2024 75.0375.0575.6474.72-0.24-0.32%
14 Mar 2024 75.2775.6975.7574.610.230.31%
13 Mar 2024 75.0475.3175.5074.81-0.22-0.29%
12 Mar 2024 75.2674.4675.4474.290.941.26%
11 Mar 2024 74.3275.6375.6673.69-1.31-1.73%
08 Mar 2024 75.6376.1376.5975.56-0.31-0.41%
07 Mar 2024 75.9474.8876.2574.801.622.18%
06 Mar 2024 74.3274.1675.0473.76-0.02-0.03%
05 Mar 2024 74.3474.4875.3474.13-0.45-0.60%
04 Mar 2024 74.7973.6675.8173.651.952.68%
01 Mar 2024 72.8473.0073.0372.10-0.17-0.23%
29 Feb 2024 73.0173.6673.9972.47-0.55-0.75%
28 Feb 2024 73.5673.1573.6072.850.410.56%
27 Feb 2024 73.1573.1573.2772.740.150.21%
26 Feb 2024 73.0072.1973.1971.980.821.14%
23 Feb 2024 72.1872.4072.6071.610.120.17%
22 Feb 2024 72.0670.8472.2870.751.732.46%
21 Feb 2024 70.3370.1970.5069.900.250.36%
20 Feb 2024 70.0870.4070.5469.62-0.16-0.23%
16 Feb 2024 70.2470.3070.6770.050.090.13%
15 Feb 2024 70.1570.1370.3669.510.020.03%
14 Feb 2024 70.1369.3370.1869.171.211.76%
13 Feb 2024 68.9269.3769.5768.46-1.09-1.56%
12 Feb 2024 70.0169.8970.2769.67-0.01-0.01%
09 Feb 2024 70.0269.3070.0669.160.761.10%
08 Feb 2024 69.2669.4969.7169.00-0.20-0.29%
07 Feb 2024 69.4670.0970.3369.39-0.02-0.03%
06 Feb 2024 69.4869.4669.7268.970.020.03%
05 Feb 2024 69.4670.5270.7169.32-1.19-1.68%
02 Feb 2024 70.6569.9370.9569.740.811.16%
01 Feb 2024 69.8468.5569.8467.961.612.36%
31 Jan 2024 68.2368.5669.0667.91-0.88-1.27%
30 Jan 2024 69.1168.3469.1568.230.510.74%
29 Jan 2024 68.6068.1168.6267.590.200.29%
26 Jan 2024 68.4069.0769.2068.28-0.81-1.17%
25 Jan 2024 69.2169.1669.5768.680.370.54%
24 Jan 2024 68.8469.8669.9968.62-0.67-0.96%
23 Jan 2024 69.5170.0270.1068.89-0.40-0.57%
22 Jan 2024 69.9169.6069.9468.640.570.82%
19 Jan 2024 69.3468.0869.5167.801.412.08%
18 Jan 2024 67.9366.0468.6965.404.557.18%
17 Jan 2024 63.3863.7764.2563.21-0.39-0.61%
16 Jan 2024 63.7763.4063.8363.260.250.39%
12 Jan 2024 63.5263.5363.6162.970.150.24%
11 Jan 2024 63.3763.0063.4262.590.290.46%
10 Jan 2024 63.0862.6863.1562.490.550.88%
09 Jan 2024 62.5361.6062.6361.330.060.10%
08 Jan 2024 62.4762.1762.5562.000.490.79%
05 Jan 2024 61.9861.9262.2761.66-0.21-0.34%
04 Jan 2024 62.1962.0862.4861.900.110.18%
03 Jan 2024 62.0863.4563.5362.06-1.47-2.31%
02 Jan 2024 63.5564.2864.7163.30-1.22-1.88%
29 Dec 2023 64.7764.8065.1064.49-0.07-0.11%
28 Dec 2023 64.8465.3965.3964.80-0.50-0.77%
27 Dec 2023 65.3465.6465.6665.26-0.11-0.17%
26 Dec 2023 65.4565.5765.6665.300.110.17%
22 Dec 2023 65.3465.3565.5865.190.250.38%
21 Dec 2023 65.0965.0565.4264.840.450.70%
20 Dec 2023 64.6464.7665.3364.53-0.05-0.08%
19 Dec 2023 64.6964.6965.0364.470.060.09%
18 Dec 2023 64.6364.5364.7364.100.470.73%
15 Dec 2023 64.1664.1964.2763.61-0.07-0.11%
14 Dec 2023 64.2363.6364.2963.020.190.30%
13 Dec 2023 64.0463.9264.1963.050.160.25%
12 Dec 2023 63.8863.5263.9363.370.530.84%
11 Dec 2023 63.3562.4063.3962.371.061.70%
08 Dec 2023 62.2962.3162.4762.00-0.07-0.11%
07 Dec 2023 62.3662.4162.6061.900.230.37%
06 Dec 2023 62.1361.0562.2061.051.382.27%
05 Dec 2023 60.7560.5060.9160.16-0.22-0.36%
04 Dec 2023 60.9760.4461.0460.320.150.25%
01 Dec 2023 60.8259.7860.8359.780.851.42%
30 Nov 2023 59.9759.9960.1759.490.330.55%
29 Nov 2023 59.6460.1360.4059.47-0.26-0.43%
28 Nov 2023 59.9060.8360.9759.83-1.05-1.72%
27 Nov 2023 60.9560.6761.0560.60-0.01-0.02%
24 Nov 2023 60.9660.9561.1760.830.090.15%
22 Nov 2023 60.8760.8861.0260.560.170.28%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.35
52-Week Low Change % 0.38%
52-Week High Change -3.06
52-Week High Change % -0.04%

Stock Price Average

50 Day Average 75.74
50 Day Average Change 6.08
50 Day Average Change % 0.08%
200 Day Average 70.50
200 Day Average Change 11.32
200 Day Average Change % 0.16%

Share Statistics

Fastenal Company Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow 9100000.010800000.010700000.010700000.010700000.0
Amortization Of Intangibles 9100000.010800000.010700000.010700000.010700000.0
Asset Impairment Charge 7500000.02500000.0-1800000.02200000.0600000.0
Beginning Cash Position 174900000.0245700000.0236200000.0230100000.0297500000.0
Capital Expenditure -168100000.0-156600000.0-173800000.0-172800000.0-202600000.0
Cash Dividends Paid -803400000.0-643700000.0-711300000.0-1016800000.0-1087200000.0
Cash Flow From Continuing Financing Activities -754400000.0-627100000.0-774900000.0-1281700000.0-1066200000.0
Cash Flow From Continuing Investing Activities -281700000.0-148500000.0-163000000.0-161200000.0-190000000.0
Cash Flow From Continuing Operating Activities 1101800000.0770100000.0941000000.01432700000.01244500000.0
Change In Account Payable 14200000.026100000.021900000.08400000.027000000.0
Change In Accrued Expense 20600000.026200000.0-57200000.0-600000.0-10700000.0
Change In Income Tax Payable-7700000.010000000.0    
Change In Inventory 36000000.0-189500000.0-198000000.0189100000.0-38800000.0
Change In Other Current Assets 17100000.0-47800000.022700000.0-6400000.0-41400000.0
Change In Other Working Capital 7400000.01300000.06300000.0-12300000.05400000.0
Change In Payable 14200000.026100000.021900000.08400000.027000000.0
Change In Payables And Accrued Expense 34800000.052300000.0-35300000.07800000.016300000.0
Change In Receivables -29700000.0-135200000.0-119800000.0-72300000.0-26300000.0
Change In Tax Payable-7700000.010000000.0    
Change In Working Capital 65600000.0-318900000.0-324100000.0105900000.0-84800000.0
Changes In Account Receivables -29700000.0-135200000.0-119800000.0-72300000.0-26300000.0
Changes In Cash 65700000.0-5500000.03100000.0-10200000.0-11700000.0
Common Stock Dividend Paid -803400000.0-643700000.0-711300000.0-1016800000.0-1087200000.0
Common Stock Payments -52000000.00.0-237800000.00.0 
Deferred Income Tax 2900000.0-13700000.0-4900000.0-10700000.0-3500000.0
Deferred Tax 2900000.0-13700000.0-4900000.0-10700000.0-3500000.0
Depreciation 153300000.0159900000.0165900000.0166600000.0163500000.0
Depreciation Amortization Depletion 162400000.0170700000.0176600000.0177300000.0174200000.0
Depreciation And Amortization 162400000.0170700000.0176600000.0177300000.0174200000.0
Effect Of Exchange Rate Changes 5100000.0-4000000.0-9200000.01400000.06400000.0
End Cash Position 245700000.0236200000.0230100000.0221300000.0285800000.0
Financing Cash Flow -754400000.0-627100000.0-774900000.0-1281700000.0-1066200000.0
Free Cash Flow 933700000.0613500000.0767200000.01259900000.01041900000.0
Gain Loss On Sale Of PPE -1400000.0-1100000.01100000.0-4300000.0-4600000.0
Income Tax Paid Supplemental Data 260100000.0294000000.0354100000.0383000000.0364400000.0
Interest Paid Supplemental Data 8400000.09900000.013300000.012200000.07900000.0
Investing Cash Flow -281700000.0-148500000.0-163000000.0-161200000.0-190000000.0
Issuance Of Debt 1000000000.0525000000.01795000000.0880000000.0680000000.0
Long Term Debt Issuance 1000000000.0525000000.01795000000.0880000000.0680000000.0
Long Term Debt Payments -940000000.0-540000000.0-1630000000.0-1175000000.0-700000000.0
Net Business Purchase And Sale0.0-125000000.00.00.0  
Net Common Stock Issuance -52000000.00.0-237800000.00.0 
Net Income From Continuing Operations 859100000.0925000000.01086900000.01155000000.01154900000.0
Net Issuance Payments Of Debt 60000000.0-15000000.0165000000.0-295000000.0-20000000.0
Net Long Term Debt Issuance 60000000.0-15000000.0165000000.0-295000000.0-20000000.0
Net Other Investing Changes 800000.0-300000.0-600000.0-600000.0-400000.0
Net PPEPurchase And Sale -157500000.0-148200000.0-162400000.0-160600000.0-189600000.0
Operating Cash Flow 1101800000.0770100000.0941000000.01432700000.01244500000.0
Operating Gains Losses -1400000.0-1100000.01100000.0-4300000.0-4600000.0
Proceeds From Stock Option Exercised 41000000.031600000.09200000.030100000.041000000.0
Purchase Of Business0.0-125000000.00.00.0  
Purchase Of PPE -168100000.0-156600000.0-173800000.0-172800000.0-202600000.0
Repayment Of Debt -940000000.0-540000000.0-1630000000.0-1175000000.0-700000000.0
Repurchase Of Capital Stock -52000000.00.0-237800000.00.0 
Sale Of PPE 10600000.08400000.011400000.012200000.013000000.0
Stock Based Compensation 5700000.05600000.07200000.07300000.07700000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.