FRA, FAS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, FAS: Fastenal Company

28 Aug 2025

LAST: 43.02	CHANGE: 0.17	OPEN: 43.02	HIGH: 43.02	ASK: 0.00	VOLUME: 150
LAST: 43.02	CHG(%): 0.40	PREV: 42.85	LOW: 43.02	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	43.02	43.02	43.02	43.02	150
27 Aug 25	42.90	42.90	42.85	42.85	150
26 Aug 25	43.12	43.12	42.81	42.81	600
25 Aug 25	42.91	42.91	42.91	42.91	42
22 Aug 25	42.38	42.38	42.38	42.38	42
21 Aug 25	42.41	42.41	42.41	42.41	42
20 Aug 25	42.71	42.80	42.71	42.80	42
19 Aug 25	41.98	42.55	41.98	42.55	307
18 Aug 25	41.56	41.56	41.56	41.56	20
15 Aug 25	41.80	41.80	41.80	41.80	482

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.06
EPS Ratio:	9.10

TECHNICAL INDICATORS

MA5:	42.79
MA10:	42.51
MA20:	41.58
MA50:	39.32
MA100:	47.92
MA200:	60.32
STO9:	93.27
STO14:	95.05
RSI14:	78.84
MTM14:	2.02
ROC14:	0.05
ATR:	0.33
Week High:	43.12
Week Low:	42.38
Month High:	43.12
Month Low:	38.81
Year High:	80.35
Year Low:	35.03
Volatility:	2.91

RECENT SPLITS

Date	Ratio
22 May 2025	2-1
23 May 2019	2-1
23 May 2011	2-1

RECENT DIVIDENDS

Date	Amount
29 Jul 2025	$0.19
25 Apr 2025	$0.19
31 Jan 2025	$0.18
25 Oct 2024	$0.17
26 Jul 2024	$0.17
24 Apr 2024	$0.17
31 Jan 2024	$0.17
05 Dec 2023	$0.16
25 Oct 2023	$0.15
26 Jul 2023	$0.15