Historical Stock Price
| Home |
| Free Dividend Report |
| FAST Dividend History |
| FAST Historical Stock Prices |
| Preferred Stock Newsletter |
| FAST Options Chain |
| FAST Message Board |
Fastenal (FAST) has the following price history information. Looking back at FAST historical stock prices for the last five trading days, on April 15, 2024, FAST opened at $71.31, traded as high as $71.47 and as low as $69.11, and closed at $69.39. Trading volume was a total of 4.44M shares. On April 16, 2024, FAST opened at $69.61, traded as high as $69.81 and as low as $68.65, and closed at $68.79. Trading volume was a total of 3.98M shares. On April 17, 2024, FAST opened at $69.23, traded as high as $69.23 and as low as $67.88, and closed at $68.48. Trading volume was a total of 4.22M shares. On April 18, 2024, FAST opened at $68.90, traded as high as $69.03 and as low as $67.36, and closed at $67.50. Trading volume was a total of 3.58M shares. On April 19, 2024, FAST opened at $67.67, traded as high as $68.10 and as low as $67.30, and closed at $67.57. Trading volume was a total of 3.79M shares.
FAST Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fastenal shares, starting with a $10,000 purchase of FAST, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $25.27 | ||
| End price/share: | $67.57 | ||
| Starting shares: | 395.73 | ||
| Ending shares: | 519.10 | ||
| Dividends reinvested/share: | $9.75 | ||
| Total return: | 250.76% | ||
| Average Annual Total Return: | 13.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $35,073.69 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $25.27 | ||
| End price/share: | $67.57 | ||
| Dividends collected/share: | $9.75 | ||
| Total return: | 205.96% | ||
| Average Annual Total Return: | 11.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,590.27 | ||
| Years: | 10.00 | ||
 | |||||
| FAST Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $71.31 | $71.47 | $69.11 | $69.39 | 4.44M |
| 04/16/2024 | $69.61 | $69.81 | $68.65 | $68.79 | 3.98M |
| 04/17/2024 | $69.23 | $69.23 | $67.88 | $68.48 | 4.22M |
| 04/18/2024 | $68.90 | $69.03 | $67.36 | $67.50 | 3.58M |
| 04/19/2024 | $67.67 | $68.10 | $67.30 | $67.57 | 3.79M |
|
| About Fastenal |
| Fastenal is engaged in the wholesale distribution of industrial and construction supplies. This includes threaded fasteners, bolts, nuts, screws, studs, and related washers, as well as miscellaneous supplies and hardware, such as pins, machinery keys, concrete anchors, metal framing systems, wire rope, strut, rivets, and related accessories. Most of Co.'s customers are in the manufacturing and non-residential construction markets. The manufacturing market includes sales of products for both original equipment manufacturing, and manufacturing, repair and operations. The non-residential construction market includes general, electrical, plumbing, sheet metal, and road contractors. |
| FAST Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $69.39 |
| 04/16/2024 | $68.79 |
| 04/17/2024 | $68.48 |
| 04/18/2024 | $67.50 |
| 04/19/2024 | $67.57 |
| Services Historical Prices |
| FAST is categorized under the Services sector; below are some other companies in the same sector:
FAT Historical Stock Prices Also explore: FAST shares outstanding history
|
Free FAST Email Alerts:
FAST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.