 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 03/02/2026 |
$45.97 |
$46.59 |
$45.48 |
$46.33 |
7.52M | | 03/03/2026 |
$46.27 |
$46.59 |
$45.28 |
$46.23 |
7.33M | | 03/04/2026 |
$46.35 |
$47.08 |
$45.79 |
$46.43 |
9.01M | | 03/05/2026 |
$47.80 |
$48.42 |
$46.99 |
$47.30 |
11.53M | | 03/06/2026 |
$46.45 |
$46.73 |
$45.94 |
$46.46 |
8.19M |
|
|
| Fastenal Co. is engaged in the wholesale distribution of industrial and construction supplies. Co. is a distributor of 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, struts, rivets, and related accessories. Its business tools include Fastenal Managed Inventory (FMI), Bin stock (FASTStock and FASTBin) and Industrial vending (FASTVend). It also invests in digital solutions that aim to deliver value for its customers, leverage local inventory for same-day solutions, and provide service. | |
|
Fastenal (FAST) has the following price history information. Looking back at FAST historical stock prices for the last five trading days, on March 02, 2026, FAST opened at $45.97, traded as high as $46.59 and as low as $45.48, and closed at $46.33. Trading volume was a total of 7.52M shares. On March 03, 2026, FAST opened at $46.27, traded as high as $46.59 and as low as $45.28, and closed at $46.23. Trading volume was a total of 7.33M shares. On March 04, 2026, FAST opened at $46.35, traded as high as $47.08 and as low as $45.79, and closed at $46.43. Trading volume was a total of 9.01M shares. On March 05, 2026, FAST opened at $47.80, traded as high as $48.42 and as low as $46.99, and closed at $47.30. Trading volume was a total of 11.53M shares. On March 06, 2026, FAST opened at $46.45, traded as high as $46.73 and as low as $45.94, and closed at $46.46. Trading volume was a total of 8.19M 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: |
03/10/2016 |
|
| End date: |
03/06/2026 |
|
| Start price/share: |
$11.75 |
|
| End price/share: |
$46.46 |
|
| Starting shares: |
851.06 |
|
| Ending shares: |
1,107.07 |
|
| Dividends reinvested/share: |
$6.03 |
|
| Total return: |
414.35% |
|
| Average Annual Total Return: |
17.81% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$51,455.47 |
|
| Years: |
9.99 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
03/10/2016 |
|
| End date: |
03/06/2026 |
|
| Start price/share: |
$11.75 |
|
| End price/share: |
$46.46 |
|
| Dividends collected/share: |
$6.03 |
|
| Total return: |
346.72% |
|
| Average Annual Total Return: |
16.16% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$44,689.92 |
|
| Years: |
9.99 |
|
|
|
| Date |
Close |
| 03/02/2026 | $46.33 | | 03/03/2026 | $46.23 | | 03/04/2026 | $46.43 | | 03/05/2026 | $47.30 | | 03/06/2026 | $46.46 |
|
|
Free FAST Email Alerts:
