Historical Stock Price
ETFs Holding FAST »    FAST Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/08/2024 $63.09 $63.58 $62.58 $62.83 4.04M
07/09/2024 $63.01 $63.07 $62.03 $62.56 3.23M
07/10/2024 $62.59 $63.63 $62.52 $63.51 3.44M
07/11/2024 $64.01 $64.77 $63.99 $64.17 4.01M
07/12/2024 $67.75 $67.77 $65.07 $65.44 7.29M
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 stock prices picture
Fastenal (FAST) has the following price history information. Looking back at FAST historical stock prices for the last five trading days, on July 08, 2024, FAST opened at $63.09, traded as high as $63.58 and as low as $62.58, and closed at $62.83. Trading volume was a total of 4.04M shares. On July 09, 2024, FAST opened at $63.01, traded as high as $63.07 and as low as $62.03, and closed at $62.56. Trading volume was a total of 3.23M shares. On July 10, 2024, FAST opened at $62.59, traded as high as $63.63 and as low as $62.52, and closed at $63.51. Trading volume was a total of 3.44M shares. On July 11, 2024, FAST opened at $64.01, traded as high as $64.77 and as low as $63.99, and closed at $64.17. Trading volume was a total of 4.01M shares. On July 12, 2024, FAST opened at $67.75, traded as high as $67.77 and as low as $65.07, and closed at $65.44. Trading volume was a total of 7.29M shares.

FAST Historical Stock Prices By Date:

FAST historical cagr picture

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: 07/15/2014
End date: 07/12/2024
Start price/share: $22.50
End price/share: $65.44
Starting shares: 444.44
Ending shares: 583.45
Dividends reinvested/share: $10.01
Total return: 281.81%
Average Annual Total Return: 14.34%
Starting investment: $10,000.00
Ending investment: $38,192.83
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/15/2014
End date: 07/12/2024
Start price/share: $22.50
End price/share: $65.44
Dividends collected/share: $10.01
Total return: 235.33%
Average Annual Total Return: 12.86%
Starting investment: $10,000.00
Ending investment: $33,527.45
Years: 10.00
Date Close
07/08/2024$62.83
07/09/2024$62.56
07/10/2024$63.51
07/11/2024$64.17
07/12/2024$65.44
FAST is categorized under the Services sector; below are some other companies in the same sector:

FAT Historical Stock Prices
FATBB Historical Stock Prices
FATBP Historical Stock Prices
FB Historical Stock Prices
FDO Historical Stock Prices
FENG Historical Stock Prices
FINL Historical Stock Prices
FIVE Historical Stock Prices
FL Historical Stock Prices
FLL Historical Stock Prices

Also explore: FAST shares outstanding history

Email EnvelopeFree FAST Email Alerts:
Get Dividend Alerts
Get SEC Filing 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?


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%.