Fastenal - 28 Year Stock Price History | FAST

Historical daily share price chart and data for Fastenal since 1990 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Fastenal as of November 19, 2018 is 57.48.
Fastenal Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 54.0245 53.3985 60.8700 47.3555 57.4800 7.35%
2017 45.3633 44.7163 53.9860 38.8679 53.5454 19.67%
2016 41.2931 37.1729 46.8307 33.7876 44.7449 18.51%
2015 37.4979 42.6691 42.6691 32.5994 37.7556 -11.81%
2014 41.6020 41.1145 45.3313 36.4900 42.8131 2.36%
2013 42.4162 41.4128 46.1382 38.5315 41.8276 3.56%
2012 38.3007 36.8233 46.1547 32.5230 40.3912 10.07%
2011 28.4442 25.1079 37.2945 23.8329 36.6970 48.45%
2010 20.5830 16.8986 24.8026 16.5689 24.7200 47.65%
2009 14.1394 14.3881 16.9629 10.4137 16.7418 21.90%
2008 17.0411 15.0541 21.6770 12.4589 13.7339 -12.09%
2007 15.9014 13.7773 19.6379 13.0855 15.6223 13.87%
2006 15.3130 14.8157 18.5764 12.6391 13.7200 -7.37%
2005 11.9035 11.3907 15.7658 9.6289 14.8119 28.43%
2004 10.3572 9.2813 11.9621 8.3378 11.5331 24.64%
2003 7.0114 7.1717 9.4077 5.1724 9.2534 33.79%
2002 6.7175 6.0865 7.9837 5.0426 6.9164 12.73%
2001 5.5490 4.8007 6.5963 4.3627 6.1355 21.24%
2000 5.0602 3.9064 6.5592 3.2911 5.0607 22.34%
1999 4.1525 4.1607 5.5457 3.1498 4.1365 2.24%
1998 3.8323 3.7454 5.1437 1.9999 4.0458 15.08%
1997 4.3260 4.1797 5.4687 2.9761 3.5156 -16.35%
1996 3.8096 3.8560 4.5471 2.6625 4.2026 8.34%
1995 2.7776 1.8689 3.8790 1.8432 3.8790 103.80%
1994 1.6836 1.4430 2.0813 1.3415 1.9033 34.03%
1993 1.1524 0.9263 1.4316 0.8691 1.4201 49.61%
1992 0.7863 0.7476 0.9949 0.6633 0.9492 26.51%
1991 0.5477 0.3759 0.7503 0.3759 0.7503 101.05%
Sector Industry Market Cap Revenue
Retail/Wholesale Building Products - Retail & Wholesale $16.500B $4.391B
Fastenal Company, together with its subsidiaries, engages in the wholesale distribution of industrial and construction supplies in the United States, Canada, and internationally. It offers fasteners, and other industrial and construction supplies primarily under the Fastenal name. The company's fastener products include threaded fasteners, such as bolts, nuts, screws, studs, and related washers, which are used in manufactured products and building projects, as well as in the maintenance and repair of machines and structures. It also offers miscellaneous supplies and hardware, including various pins and machinery keys, concrete anchors, metal framing systems, wire ropes, strut products, rivets, and related accessories. The company serves the manufacturing market comprising original equipment manufacturers; maintenance, repair, and operations; and non-residential construction market, which include general, electrical, plumbing, sheet metal, and road contractors.
Stock Name Country Market Cap PE Ratio
Home Depot (HD) United States $198.611B 18.61
Lowe's (LOW) United States $73.836B 18.09
Beacon Roofing Supply (BECN) United States $1.891B 10.76
Builders FirstSource (BLDR) United States $1.440B 6.78
BMC Stock Holdings (BMCH) United States $1.076B 9.34
GMS (GMS) United States $0.701B 8.24
Lumber Liquidators Holdings (LL) United States $0.354B 29.45
Tile Shop Hldgs (TTS) United States $0.322B 33.89
Tecnoglass (TGLS) Colombia $0.321B 12.97
Huttig Building Products (HBP) United States $0.073B 0.00
Jewett-Cameron Trading (JCTCF) United States $0.031B 10.35