FAST

Fastenal Co

$30.86 0.48 (1.53%)
17:22 EDT FAST Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.54 (4.99%)
P/E:       14.29
Market Cap:       8.88B
EPS:       2.16
Volume:       5.88M
Day's Range:       30.72 - 31.65
52wk Range:       30.72 - 71.88
Previous Close:       30.86
Historical Data for FAST
Date Open High Low Volume Close Change %
05/24/19 31.50 31.65 30.72 5,881,400 30.86 -0.48   -1.53%
05/23/19 31.92 32.72 31.02 4,840,990 31.34 -32.94   -51.24%
05/22/19 64.84 65.22 64.26 1,493,971 64.28 -0.73   -1.12%
05/21/19 64.66 65.56 64.56 1,511,476 65.01 0.91   1.42%
05/20/19 63.20 64.51 63.12 1,855,484 64.10 -0.07   -0.11%
05/17/19 64.23 64.86 63.72 2,086,400 64.17 -0.44   -0.68%
05/16/19 64.75 65.59 64.45 1,811,599 64.61 0.29   0.45%
05/15/19 63.65 64.65 63.49 2,221,833 64.32 0.16   0.25%
05/14/19 63.85 64.77 63.75 1,707,580 64.16 0.38   0.60%
05/13/19 64.11 64.29 63.15 2,769,654 63.78 -1.86   -2.83%
05/10/19 65.59 66.05 64.43 2,382,700 65.64 -0.37   -0.56%
05/09/19 65.23 66.37 64.90 2,222,127 66.01 -0.17   -0.26%
05/08/19 66.50 66.90 66.04 2,548,096 66.18 -0.32   -0.48%
05/07/19 66.70 67.04 65.71 4,223,941 66.50 -1.46   -2.15%
05/06/19 66.93 68.18 66.91 3,938,741 67.96 -2.91   -4.11%
05/03/19 70.24 70.99 69.91 2,696,100 70.87 1.02   1.46%
05/02/19 69.16 69.88 68.78 2,641,138 69.85 0.58   0.84%
05/01/19 70.59 70.82 68.96 2,281,434 69.27 -1.28   -1.81%
04/30/19 70.50 70.91 70.13 2,242,761 70.55 0.12   0.17%
04/29/19 71.42 71.70 70.29 2,678,428 70.43 -0.85   -1.19%
04/26/19 71.03 71.34 70.81 1,580,100 71.28 0.32   0.45%
04/25/19 70.74 71.32 69.91 1,807,200 70.96 -0.39   -0.55%
04/24/19 71.18 71.88 71.12 1,756,586 71.35 0.25   0.35%
04/23/19 69.56 71.37 69.52 2,159,856 71.10 1.00   1.43%
04/22/19 71.14 71.44 69.77 2,434,769 70.10 -0.98   -1.38%
04/18/19 70.59 71.11 69.96 2,467,400 71.08 0.95   1.35%
04/17/19 69.85 70.36 69.64 1,693,743 70.13 0.61   0.88%
04/16/19 69.04 69.63 68.77 2,780,993 69.52 0.75   1.09%
04/15/19 69.36 69.88 68.68 1,973,837 68.77 -0.94   -1.35%
04/12/19 68.77 69.79 68.22 3,129,700 69.71 1.23   1.80%
04/11/19 67.57 69.20 67.00 5,969,478 68.48 3.29   5.05%
04/10/19 64.58 65.33 64.10 2,720,791 65.19 0.22   0.34%
04/09/19 66.18 66.18 64.87 2,340,279 64.97 -1.62   -2.43%
04/08/19 66.66 67.09 66.42 1,719,766 66.59 -0.08   -0.12%
04/05/19 66.60 66.84 66.25 1,286,500 66.67 0.35   0.53%
04/04/19 66.01 66.55 65.83 1,076,686 66.32 0.50   0.76%
04/03/19 66.17 66.59 65.67 2,027,279 65.82 -0.19   -0.29%
04/02/19 65.78 66.11 65.57 1,537,994 66.01 0.22   0.33%
04/01/19 64.95 65.86 64.53 2,163,597 65.79 1.48   2.30%
03/29/19 63.99 64.54 63.83 1,864,400 64.31 0.80   1.26%
03/28/19 62.82 63.65 62.71 1,228,020 63.51 0.79   1.26%
03/27/19 62.43 62.85 61.96 1,117,540 62.72 0.40   0.64%
03/26/19 62.23 62.37 61.71 929,000 62.32 0.42   0.68%
03/25/19 61.77 62.24 61.56 1,115,850 61.90 0.20   0.32%
03/22/19 63.47 63.79 61.66 1,700,400 61.70 -2.18   -3.41%
03/21/19 62.55 63.97 62.27 1,231,149 63.88 1.25   2.00%
03/20/19 62.45 63.22 62.07 1,882,851 62.63 0.00   0.00%
03/19/19 63.46 63.63 62.29 1,517,028 62.63 -0.53   -0.84%
03/18/19 62.35 63.19 62.35 1,308,148 63.16 0.88   1.41%
03/15/19 62.16 62.68 62.03 2,739,500 62.28 0.09   0.14%
03/14/19 62.56 62.64 61.89 1,406,293 62.19 -0.49   -0.78%
03/13/19 62.20 62.81 62.17 1,663,721 62.68 0.51   0.82%
03/12/19 61.91 62.37 61.56 1,361,038 62.17 0.45   0.73%
03/11/19 61.43 61.80 61.40 1,680,509 61.72 0.29   0.47%
03/08/19 61.09 61.60 60.58 1,885,700 61.43 -0.09   -0.15%
03/07/19 61.94 62.01 61.00 2,159,209 61.52 -0.51   -0.82%
03/06/19 61.89 62.35 61.83 1,348,879 62.03 0.06   0.10%
03/05/19 62.69 62.69 61.94 1,534,855 61.97 -0.68   -1.09%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!