Fastenal Company Stock Price History
| FAST Stock | USD 76.46 0.37 0.49% |
Below is the normalized historical share price chart for Fastenal Company extending back to August 20, 1987. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Fastenal stands at 76.46, as last reported on the 20th of March, with the highest price reaching 76.81 and the lowest price hitting 75.80 during the day.
If you're considering investing in Fastenal Stock, it is important to understand the factors that can impact its price. Currently, Fastenal Company is very steady. Fastenal secures Sharpe Ratio (or Efficiency) of 0.0409, which denotes the company had a 0.0409 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Fastenal Company, which you can use to evaluate the volatility of the firm. Please confirm Fastenal's Standard Deviation of 1.39, mean deviation of 1.03, and Variance of 1.93 to check if the risk estimate we provide is consistent with the expected return of 0.0556%.
At this time, Fastenal's Total Stockholder Equity is comparatively stable compared to the past year. Common Stock Shares Outstanding is likely to gain to about 647.6 M in 2025, whereas Capital Stock is likely to drop slightly above 5 M in 2025. . At this time, Fastenal's Price Earnings Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 56.30 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (68.69). Fastenal Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 72.3605 | 50 Day MA 74.6432 | Beta 1.04 |
Fastenal |
Sharpe Ratio = 0.0409
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | FAST | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.36 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Fastenal is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fastenal by adding it to a well-diversified portfolio.
Price Book 12.0627 | Enterprise Value Ebitda 25.9357 | Price Sales 5.7824 | Shares Float 571.8 M | Dividend Share 1.56 |
Fastenal Stock Price History Chart
There are several ways to analyze Fastenal Stock price data. The simplest method is using a basic Fastenal candlestick price chart, which shows Fastenal price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 7, 2025 | 79.98 |
| Lowest Price | January 2, 2025 | 70.7 |
Fastenal March 20, 2025 Stock Price Synopsis
Various analyses of Fastenal's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Fastenal Stock. It can be used to describe the percentage change in the price of Fastenal from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Fastenal Stock.| Fastenal Price Daily Balance Of Power | 0.37 | |
| Fastenal Price Rate Of Daily Change | 1.00 | |
| Fastenal Accumulation Distribution | 33,837 | |
| Fastenal Price Action Indicator | 0.34 |
Fastenal March 20, 2025 Stock Price Analysis
Fastenal Stock Price History Data
The price series of Fastenal for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 9.28 with a coefficient of variation of 2.74. Under current investment horizon, the daily prices are spread out with arithmetic mean of 74.7. The median price for the last 90 days is 74.49. The company completed 2:1 stock split on 23rd of May 2019. Fastenal completed dividends distribution on 2025-01-31.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 76.16 | 76.81 | 75.80 | 76.46 | 2,573,285 | |
| 03/18/2025 | 75.82 | 76.33 | 75.48 | 76.09 | 2,816,095 | |
| 03/17/2025 | 75.23 | 76.38 | 75.15 | 76.07 | 2,558,295 | |
| 03/14/2025 | 74.40 | 75.36 | 73.40 | 75.26 | 4,084,050 | |
| 03/13/2025 | 75.72 | 76.07 | 73.57 | 73.69 | 3,637,311 | |
| 03/12/2025 | 77.14 | 77.47 | 75.55 | 75.99 | 3,029,887 | |
| 03/11/2025 | 79.69 | 80.11 | 77.31 | 77.35 | 4,910,093 | |
| 03/10/2025 | 80.82 | 82.15 | 79.46 | 79.80 | 5,292,020 | |
| 03/07/2025 | 77.45 | 80.33 | 77.45 | 79.98 | 4,896,413 | |
| 03/06/2025 | 76.06 | 78.07 | 75.30 | 77.85 | 4,606,732 | |
| 03/05/2025 | 74.14 | 74.94 | 73.23 | 74.49 | 3,232,282 | |
| 03/04/2025 | 74.59 | 75.33 | 73.69 | 74.23 | 4,069,942 | |
| 03/03/2025 | 76.02 | 76.87 | 74.26 | 74.38 | 3,336,431 | |
| 02/28/2025 | 74.56 | 76.14 | 74.22 | 75.73 | 4,661,749 | |
| 02/27/2025 | 73.77 | 74.83 | 73.69 | 74.09 | 3,204,236 | |
| 02/26/2025 | 74.48 | 75.02 | 73.82 | 73.89 | 2,795,122 | |
| 02/25/2025 | 74.88 | 75.31 | 74.18 | 74.60 | 3,103,914 | |
| 02/24/2025 | 75.00 | 76.05 | 74.65 | 74.78 | 3,537,213 | |
| 02/21/2025 | 75.02 | 75.15 | 73.88 | 74.78 | 3,347,593 | |
| 02/20/2025 | 75.64 | 75.87 | 74.52 | 75.14 | 2,299,942 | |
| 02/19/2025 | 74.77 | 75.83 | 74.41 | 75.57 | 2,450,815 | |
| 02/18/2025 | 75.28 | 75.34 | 74.15 | 74.81 | 2,006,158 | |
| 02/14/2025 | 74.85 | 75.23 | 74.57 | 74.78 | 2,549,005 | |
| 02/13/2025 | 73.73 | 74.97 | 73.66 | 74.79 | 2,428,391 | |
| 02/12/2025 | 73.35 | 73.93 | 72.91 | 73.68 | 1,990,742 | |
| 02/11/2025 | 73.44 | 74.59 | 73.15 | 74.33 | 1,480,183 | |
| 02/10/2025 | 74.38 | 74.63 | 73.62 | 73.72 | 2,015,958 | |
| 02/07/2025 | 74.99 | 75.00 | 73.77 | 73.84 | 2,971,884 | |
| 02/06/2025 | 73.44 | 74.71 | 73.04 | 74.65 | 2,882,724 | |
| 02/05/2025 | 73.39 | 73.65 | 72.07 | 73.54 | 2,712,206 | |
| 02/04/2025 | 73.26 | 73.54 | 72.64 | 73.19 | 3,295,966 | |
| 02/03/2025 | 72.81 | 74.51 | 72.46 | 73.72 | 3,794,281 | |
| 01/31/2025 | 74.23 | 74.33 | 73.02 | 73.24 | 5,233,177 | |
| 01/30/2025 | 74.53 | 74.74 | 73.89 | 74.55 | 2,942,748 | |
| 01/29/2025 | 74.33 | 74.68 | 73.52 | 73.66 | 1,750,844 | |
| 01/28/2025 | 75.59 | 75.64 | 74.33 | 74.36 | 2,579,061 | |
| 01/27/2025 | 75.04 | 75.87 | 74.69 | 75.83 | 2,679,352 | |
| 01/24/2025 | 74.74 | 75.75 | 74.73 | 75.10 | 2,555,352 | |
| 01/23/2025 | 75.31 | 75.65 | 74.56 | 75.03 | 2,648,610 | |
| 01/22/2025 | 75.76 | 76.19 | 75.14 | 75.17 | 4,457,176 | |
| 01/21/2025 | 75.78 | 77.27 | 75.46 | 75.65 | 4,450,525 | |
| 01/17/2025 | 75.89 | 76.51 | 72.10 | 75.64 | 7,836,784 | |
| 01/16/2025 | 73.87 | 74.61 | 73.52 | 74.34 | 3,946,863 | |
| 01/15/2025 | 74.73 | 74.92 | 73.67 | 73.84 | 3,287,052 | |
| 01/14/2025 | 72.65 | 73.53 | 72.47 | 73.32 | 3,424,658 | |
| 01/13/2025 | 71.32 | 72.56 | 71.22 | 72.47 | 3,417,109 | |
| 01/10/2025 | 71.75 | 72.24 | 70.97 | 71.22 | 2,774,202 | |
| 01/08/2025 | 71.91 | 72.71 | 71.35 | 72.52 | 2,488,846 | |
| 01/07/2025 | 71.84 | 72.18 | 71.17 | 71.90 | 2,310,173 | |
| 01/06/2025 | 71.18 | 72.00 | 71.07 | 71.56 | 2,673,572 | |
| 01/03/2025 | 71.14 | 71.62 | 70.31 | 71.28 | 2,470,761 | |
| 01/02/2025 | 72.32 | 72.35 | 70.46 | 70.70 | 2,123,471 | |
| 12/31/2024 | 71.73 | 72.21 | 71.33 | 71.50 | 1,931,172 | |
| 12/30/2024 | 72.38 | 72.38 | 70.86 | 71.51 | 4,004,347 | |
| 12/27/2024 | 73.48 | 73.52 | 71.92 | 72.60 | 2,626,313 | |
| 12/26/2024 | 74.19 | 74.42 | 73.88 | 73.99 | 1,265,888 | |
| 12/24/2024 | 74.21 | 74.71 | 73.82 | 74.68 | 1,067,314 | |
| 12/23/2024 | 74.25 | 74.49 | 73.54 | 74.05 | 2,067,546 | |
| 12/20/2024 | 73.18 | 74.74 | 73.00 | 74.39 | 7,754,523 | |
| 12/19/2024 | 74.50 | 75.11 | 73.59 | 73.61 | 3,750,951 | |
| 12/18/2024 | 77.07 | 77.37 | 74.16 | 74.22 | 3,625,929 |
About Fastenal Stock history
Fastenal investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fastenal is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fastenal will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fastenal stock prices may prove useful in developing a viable investing in Fastenal
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 574.3 M | 647.6 M | |
| Net Income Applicable To Common Shares | 1.2 B | 1.3 B |
Fastenal Quarterly Net Working Capital |
|
Fastenal Stock Technical Analysis
Fastenal technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
| All Next | Launch Module |
Fastenal Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Fastenal's price direction in advance. Along with the technical and fundamental analysis of Fastenal Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fastenal to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | 0.0024 | |||
| Total Risk Alpha | 0.0896 | |||
| Treynor Ratio | (0.09) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Fastenal Stock Analysis
When running Fastenal's price analysis, check to measure Fastenal's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fastenal is operating at the current time. Most of Fastenal's value examination focuses on studying past and present price action to predict the probability of Fastenal's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fastenal's price. Additionally, you may evaluate how the addition of Fastenal to your portfolios can decrease your overall portfolio volatility.