Fastenal Co (FAST) stock
FASTNasdaqRetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 19, 2026Score 15/3091% above fair value
$51.91−0.64 (-1.22%)
Close on Oct 30, 2026Market cap $59.57BP/E 44.0Yield 1.69%
Price history
Fastenal share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.91
-1.22% on the day
52-week range
$38.97 – $53.30
-2.6% from the high
Change over 52 weeks
+24.9%
From $41.55 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $49.42 | $53.30 | $47.30 | $51.91 | +4.81% | 180,811,906 |
| Sep 2026 | $49.12 | $51.41 | $47.65 | $49.53 | +0.45% | 146,659,271 |
| Aug 2026 | $47.88 | $52.92 | $46.98 | $49.31 | +3.35% | 141,963,419 |
| Jul 2026 | $48.50 | $49.17 | $44.06 | $47.71 | -0.67% | 195,681,804 |
| Jun 2026 | $43.66 | $48.29 | $43.26 | $48.03 | +8.67% | 156,257,853 |
| May 2026 | $45.00 | $45.64 | $42.91 | $44.20 | -1.62% | 135,267,047 |
| Apr 2026 | $46.55 | $49.67 | $43.52 | $44.93 | -3.17% | 154,574,385 |
| Mar 2026 | $45.97 | $48.42 | $43.47 | $46.40 | +0.78% | 181,628,870 |
| Feb 2026 | $43.25 | $48.45 | $42.76 | $46.04 | +6.18% | 164,864,578 |
| Jan 2026 | $40.26 | $44.95 | $39.86 | $43.36 | +8.05% | 191,099,856 |
| Dec 2025 | $40.03 | $43.20 | $39.81 | $40.13 | -0.67% | 154,022,083 |
| Nov 2025 | $41.16 | $41.98 | $38.97 | $40.40 | -1.82% | 128,167,820 |
| Oct 2025 | $48.66 | $49.09 | $40.76 | $41.15 | -16.09% | 158,421,055 |
| Sep 2025 | $49.34 | $50.31 | $46.59 | $49.04 | -1.25% | 128,424,626 |
| Aug 2025 | $45.85 | $50.63 | $44.87 | $49.66 | +7.65% | 116,953,898 |
| Jul 2025 | $42.04 | $48.10 | $41.75 | $46.13 | +9.83% | 153,102,701 |
| Jun 2025 | $41.14 | $43.10 | $40.35 | $42.00 | +1.60% | 111,687,579 |
| May 2025 | $40.32 | $42.00 | $39.05 | $41.34 | +2.11% | 120,762,111 |
| Apr 2025 | $38.63 | $41.21 | $35.31 | $40.49 | +4.41% | 189,492,542 |
| Mar 2025 | $38.01 | $41.08 | $36.62 | $38.78 | +2.40% | 154,834,030 |
| Feb 2025 | $36.41 | $38.07 | $36.03 | $37.87 | +3.40% | 107,060,020 |
| Jan 2025 | $36.37 | $38.86 | $35.36 | $36.62 | +1.85% | 132,100,672 |
| Dec 2024 | $42.03 | $42.05 | $35.64 | $35.96 | -13.94% | 115,402,088 |
| Nov 2024 | $38.85 | $42.44 | $38.76 | $41.78 | +6.88% | 104,918,508 |
| Oct 2024 | $35.62 | $39.38 | $34.69 | $39.09 | +9.47% | 136,488,868 |
| Sep 2024 | $34.03 | $36.25 | $32.04 | $35.71 | +4.60% | 94,019,746 |
| Aug 2024 | $35.23 | $35.56 | $32.45 | $34.14 | -3.49% | 95,388,996 |
| Jul 2024 | $31.64 | $35.86 | $30.68 | $35.38 | +12.59% | 148,812,706 |
| Jun 2024 | $32.96 | $33.01 | $30.94 | $31.42 | -4.76% | 120,090,234 |
| May 2024 | $33.97 | $34.48 | $31.93 | $32.99 | -2.88% | 152,185,966 |
| Apr 2024 | $38.56 | $38.57 | $33.40 | $33.97 | -11.93% | 177,571,786 |
| Mar 2024 | $36.50 | $39.52 | $36.05 | $38.57 | +5.66% | 142,194,196 |
| Feb 2024 | $34.28 | $37.00 | $33.98 | $36.51 | +7.01% | 135,221,108 |
| Jan 2024 | $32.14 | $35.05 | $30.67 | $34.12 | +5.34% | 204,901,352 |
| Dec 2023 | $29.89 | $32.83 | $29.89 | $32.39 | +8.00% | 134,530,614 |
| Nov 2023 | $29.24 | $30.63 | $29.02 | $29.99 | +2.79% | 123,070,686 |
| Oct 2023 | $27.35 | $30.47 | $26.97 | $29.17 | +6.77% | 187,690,382 |
| Sep 2023 | $29.02 | $29.07 | $26.92 | $27.32 | -5.11% | 112,503,026 |
| Aug 2023 | $29.26 | $29.41 | $27.98 | $28.79 | -1.76% | 105,609,240 |
| Jul 2023 | $29.38 | $29.72 | $28.15 | $29.31 | -0.64% | 157,106,952 |
| Jun 2023 | $27.10 | $29.65 | $26.43 | $29.50 | +9.55% | 144,460,822 |
| May 2023 | $27.08 | $27.81 | $26.43 | $26.93 | +0.02% | 106,291,526 |
| Apr 2023 | $26.87 | $27.57 | $25.15 | $26.92 | -0.19% | 140,734,472 |
| Mar 2023 | $25.70 | $27.14 | $25.40 | $26.97 | +4.62% | 145,596,792 |
| Feb 2023 | $25.03 | $27.67 | $25.02 | $25.78 | +2.00% | 114,626,164 |
| Jan 2023 | $23.81 | $25.30 | $22.85 | $25.28 | +6.83% | 152,102,724 |
| Dec 2022 | $25.84 | $26.75 | $23.34 | $23.66 | -8.13% | 141,794,138 |
| Nov 2022 | $24.39 | $26.47 | $23.61 | $25.76 | +6.58% | 132,132,516 |
| Oct 2022 | $23.33 | $24.46 | $21.87 | $24.17 | +4.97% | 170,123,472 |
| Sep 2022 | $25.05 | $25.90 | $22.91 | $23.02 | -8.52% | 153,250,334 |
| Aug 2022 | $25.44 | $28.33 | $25.02 | $25.17 | -2.01% | 119,302,488 |
| Jul 2022 | $24.88 | $25.82 | $22.84 | $25.68 | +2.88% | 146,665,502 |
| Jun 2022 | $26.97 | $27.60 | $24.05 | $24.96 | -6.80% | 132,284,088 |
| May 2022 | $27.79 | $28.67 | $25.18 | $26.78 | -3.16% | 144,948,344 |
| Apr 2022 | $29.70 | $30.36 | $27.32 | $27.66 | -6.89% | 145,636,826 |
| Mar 2022 | $25.74 | $30.37 | $25.56 | $29.70 | +15.43% | 163,341,544 |
| Feb 2022 | $28.29 | $28.83 | $24.42 | $25.73 | -9.21% | 130,555,578 |
| Jan 2022 | $31.94 | $32.05 | $27.02 | $28.34 | -11.52% | 145,127,016 |
| Dec 2021 | $29.91 | $32.37 | $29.21 | $32.03 | +8.26% | 124,404,292 |
| Nov 2021 | $28.60 | $30.88 | $28.25 | $29.59 | +3.66% | 114,316,654 |
| Oct 2021 | $25.90 | $28.62 | $25.35 | $28.54 | +10.60% | 124,424,614 |
| Sep 2021 | $27.94 | $28.14 | $25.79 | $25.81 | -7.59% | 113,712,236 |
| Aug 2021 | $27.50 | $28.20 | $26.93 | $27.93 | +1.97% | 96,573,828 |
| Jul 2021 | $26.13 | $27.53 | $25.77 | $27.39 | +5.33% | 142,062,372 |
| Jun 2021 | $26.67 | $26.81 | $24.69 | $26.00 | -1.96% | 130,706,710 |
| May 2021 | $26.25 | $27.16 | $25.65 | $26.52 | +1.45% | 109,703,546 |
| Apr 2021 | $25.19 | $26.68 | $24.29 | $26.14 | +3.98% | 146,845,250 |
| Mar 2021 | $23.22 | $25.55 | $21.69 | $25.14 | +8.43% | 181,281,040 |
| Feb 2021 | $23.11 | $24.00 | $22.86 | $23.19 | +1.71% | 105,944,954 |
| Jan 2021 | $24.52 | $25.95 | $22.77 | $22.80 | -6.64% | 133,620,644 |
| Dec 2020 | $24.76 | $25.24 | $23.62 | $24.42 | -1.25% | 125,151,216 |
| Nov 2020 | $21.84 | $24.77 | $21.84 | $24.73 | +14.39% | 124,991,802 |
| Oct 2020 | $22.69 | $24.39 | $21.29 | $21.62 | -4.13% | 147,784,064 |
| Sep 2020 | $24.43 | $24.93 | $21.53 | $22.55 | -7.72% | 163,385,112 |
| Aug 2020 | $23.69 | $24.54 | $23.56 | $24.43 | +3.87% | 113,171,580 |
| Jul 2020 | $21.51 | $23.54 | $21.19 | $23.52 | +9.80% | 193,219,270 |
| Jun 2020 | $20.69 | $21.60 | $19.58 | $21.42 | +3.83% | 178,638,088 |
| May 2020 | $17.90 | $20.73 | $17.58 | $20.63 | +13.91% | 170,597,120 |
| Apr 2020 | $15.09 | $18.99 | $14.96 | $18.11 | +15.90% | 211,228,994 |
| Mar 2020 | $17.17 | $18.20 | $13.36 | $15.63 | -8.68% | 359,947,144 |
| Feb 2020 | $17.61 | $19.65 | $16.75 | $17.11 | -1.89% | 157,834,338 |
| Jan 2020 | $18.54 | $18.80 | $17.32 | $17.44 | -5.60% | 197,004,294 |
| Dec 2019 | $17.69 | $18.97 | $17.02 | $18.48 | +4.03% | 133,129,554 |
| Nov 2019 | $18.15 | $18.96 | $17.46 | $17.76 | -1.17% | 137,839,870 |
| Oct 2019 | $16.50 | $18.90 | $15.07 | $17.97 | +10.01% | 285,770,692 |
| Sep 2019 | $15.16 | $17.05 | $14.76 | $16.34 | +6.69% | 161,299,680 |
| Aug 2019 | $15.42 | $15.55 | $14.19 | $15.31 | -0.58% | 183,354,528 |
| Jul 2019 | $16.46 | $16.55 | $14.72 | $15.40 | -5.49% | 219,647,974 |
| Jun 2019 | $15.01 | $16.62 | $15.01 | $16.30 | +6.54% | 157,080,776 |
| May 2019 | $17.65 | $17.75 | $14.99 | $15.30 | -13.28% | 219,744,406 |
| Apr 2019 | $16.24 | $17.97 | $16.03 | $17.64 | +9.70% | 189,812,544 |
| Mar 2019 | $15.84 | $16.14 | $15.15 | $16.08 | +2.18% | 138,098,168 |
| Feb 2019 | $15.18 | $15.93 | $14.95 | $15.74 | +4.10% | 162,794,224 |
| Jan 2019 | $12.83 | $15.22 | $12.42 | $15.12 | +15.62% | 287,568,684 |
| Dec 2018 | $15.00 | $15.11 | $12.30 | $13.07 | -11.76% | 207,474,460 |
| Nov 2018 | $12.91 | $14.96 | $12.67 | $14.82 | +15.27% | 296,796,856 |
| Oct 2018 | $14.61 | $14.68 | $12.00 | $12.85 | -11.39% | 363,736,236 |
| Sep 2018 | $14.51 | $14.89 | $14.19 | $14.51 | -0.58% | 153,655,836 |
| Aug 2018 | $14.22 | $15.29 | $13.79 | $14.59 | +2.51% | 175,411,420 |
| Jul 2018 | $11.90 | $14.62 | $11.84 | $14.23 | +18.28% | 364,501,216 |
| Jun 2018 | $13.39 | $13.74 | $12.03 | $12.03 | -9.58% | 208,607,696 |
| May 2018 | $12.51 | $13.49 | $12.05 | $13.31 | +6.48% | 181,814,372 |
| Apr 2018 | $13.51 | $14.01 | $12.13 | $12.50 | -8.43% | 313,480,352 |
| Mar 2018 | $13.68 | $14.68 | $13.13 | $13.65 | -0.24% | 212,138,308 |
| Feb 2018 | $13.65 | $14.13 | $12.83 | $13.68 | -0.44% | 191,339,416 |
| Jan 2018 | $13.78 | $14.45 | $12.88 | $13.74 | +0.49% | 272,843,724 |
| Dec 2017 | $13.04 | $13.86 | $12.73 | $13.67 | +4.39% | 171,261,344 |
| Nov 2017 | $11.81 | $13.22 | $11.60 | $13.10 | +11.54% | 150,548,800 |
| Oct 2017 | $11.42 | $12.24 | $10.63 | $11.74 | +3.05% | 260,798,740 |
| Sep 2017 | $10.72 | $11.54 | $10.19 | $11.40 | +6.82% | 188,388,788 |
| Aug 2017 | $10.77 | $10.99 | $9.95 | $10.67 | -0.68% | 232,303,724 |
| Jul 2017 | $10.80 | $11.65 | $10.27 | $10.74 | -1.31% | 363,533,424 |
| Jun 2017 | $10.82 | $11.46 | $10.47 | $10.88 | +0.83% | 278,343,388 |
| May 2017 | $11.22 | $11.65 | $10.48 | $10.79 | -3.38% | 256,977,316 |
| Apr 2017 | $12.80 | $13.19 | $11.06 | $11.17 | -13.24% | 292,125,136 |
| Mar 2017 | $12.64 | $13.16 | $12.38 | $12.88 | +2.94% | 181,186,740 |
| Feb 2017 | $12.46 | $12.81 | $12.17 | $12.51 | +0.70% | 129,762,488 |
| Jan 2017 | $11.85 | $12.89 | $11.53 | $12.42 | +5.75% | 249,324,584 |
| Dec 2016 | $11.88 | $12.33 | $11.67 | $11.75 | -0.89% | 207,699,000 |
| Nov 2016 | $9.77 | $11.97 | $9.52 | $11.85 | +21.60% | 244,119,696 |
| Oct 2016 | $10.40 | $10.70 | $9.43 | $9.75 | -6.70% | 232,631,492 |
| Sep 2016 | $10.81 | $10.90 | $9.96 | $10.45 | -3.09% | 199,812,000 |
| Aug 2016 | $10.70 | $11.14 | $10.41 | $10.78 | +0.84% | 153,084,800 |
| Jul 2016 | $11.08 | $11.46 | $10.37 | $10.69 | -3.69% | 286,236,000 |
| Jun 2016 | $11.50 | $11.65 | $10.55 | $11.10 | -3.56% | 215,231,200 |
| May 2016 | $11.73 | $11.76 | $11.03 | $11.51 | -1.62% | 197,683,200 |
| Apr 2016 | $12.08 | $12.24 | $11.25 | $11.70 | -4.51% | 263,793,600 |
| Mar 2016 | $11.44 | $12.50 | $11.18 | $12.25 | +8.19% | 238,750,400 |
| Feb 2016 | $9.98 | $11.43 | $9.62 | $11.32 | +11.66% | 300,599,600 |
| Jan 2016 | $10.06 | $10.14 | $8.78 | $10.14 | -0.64% | 346,642,000 |
| Dec 2015 | $10.21 | $10.49 | $9.61 | $10.21 | +0.59% | 215,430,800 |
| Nov 2015 | $9.80 | $10.41 | $9.62 | $10.15 | +3.63% | 191,079,600 |
| Oct 2015 | $9.20 | $9.85 | $8.61 | $9.79 | +6.97% | 284,763,200 |
| Sep 2015 | $9.46 | $9.81 | $8.97 | $9.15 | -5.01% | 206,227,200 |
| Aug 2015 | $10.44 | $10.49 | $9.23 | $9.64 | -7.93% | 221,676,400 |
| Jul 2015 | $10.60 | $10.72 | $9.93 | $10.47 | -0.76% | 226,317,600 |
| Jun 2015 | $10.56 | $10.88 | $10.33 | $10.55 | +1.61% | 129,578,000 |
| May 2015 | $10.68 | $10.86 | $10.31 | $10.38 | -2.60% | 147,604,800 |
| Apr 2015 | $10.32 | $10.85 | $9.95 | $10.66 | +2.85% | 296,826,800 |
| Mar 2015 | $10.38 | $10.88 | $9.87 | $10.36 | -0.26% | 367,791,600 |
| Feb 2015 | $11.11 | $11.45 | $10.25 | $10.39 | -6.42% | 256,726,000 |
| Jan 2015 | $11.96 | $12.09 | $10.93 | $11.10 | -6.64% | 176,500,400 |
| Dec 2014 | $11.26 | $12.11 | $11.04 | $11.89 | +5.22% | 137,884,400 |
| Nov 2014 | $11.00 | $11.40 | $10.96 | $11.30 | +2.63% | 122,973,200 |
| Oct 2014 | $11.25 | $11.58 | $10.05 | $11.01 | -1.92% | 211,137,600 |
| Sep 2014 | $11.35 | $11.86 | $11.18 | $11.23 | -0.84% | 114,785,200 |
| Aug 2014 | $11.09 | $11.49 | $10.85 | $11.32 | +2.07% | 134,345,600 |
| Jul 2014 | $12.39 | $12.56 | $11.04 | $11.09 | -10.37% | 238,273,200 |
| Jun 2014 | $12.21 | $12.75 | $12.19 | $12.37 | +1.52% | 97,704,000 |
| May 2014 | $12.49 | $12.58 | $11.84 | $12.19 | -2.66% | 115,391,600 |
| Apr 2014 | $12.41 | $13.05 | $12.16 | $12.52 | +1.58% | 206,508,400 |
| Mar 2014 | $11.76 | $12.70 | $11.45 | $12.33 | +4.47% | 174,984,800 |
| Feb 2014 | $10.94 | $11.92 | $10.62 | $11.80 | +7.42% | 179,678,800 |
| Jan 2014 | $11.88 | $12.11 | $10.88 | $10.98 | -7.54% | 250,334,800 |
| Dec 2013 | $11.68 | $12.06 | $11.00 | $11.88 | +2.11% | 168,322,400 |
| Nov 2013 | $12.46 | $12.99 | $11.47 | $11.63 | -6.62% | 158,837,200 |
| Oct 2013 | $12.53 | $12.90 | $11.46 | $12.46 | -0.88% | 184,400,000 |
| Sep 2013 | $11.15 | $12.87 | $11.09 | $12.57 | +14.28% | 128,376,000 |
| Aug 2013 | $12.36 | $12.57 | $10.94 | $11.00 | -10.28% | 121,588,400 |
| Jul 2013 | $11.50 | $12.34 | $11.23 | $12.26 | +7.08% | 157,468,400 |
| Jun 2013 | $13.12 | $13.12 | $11.10 | $11.45 | -12.25% | 154,154,400 |
| May 2013 | $12.24 | $13.28 | $11.93 | $13.05 | +6.38% | 139,346,400 |
| Apr 2013 | $12.89 | $12.89 | $11.75 | $12.26 | -4.44% | 156,504,400 |
| Mar 2013 | $12.89 | $13.09 | $12.43 | $12.83 | -0.58% | 97,883,600 |
| Feb 2013 | $12.48 | $13.35 | $12.35 | $12.91 | +3.93% | 114,146,400 |
| Jan 2013 | $11.93 | $12.50 | $11.43 | $12.42 | +6.50% | 177,422,800 |
| Dec 2012 | $10.49 | $11.76 | $10.27 | $11.66 | +11.58% | 166,612,400 |
| Nov 2012 | $11.24 | $11.31 | $10.00 | $10.45 | -6.47% | 196,056,000 |
| Oct 2012 | $10.86 | $11.79 | $10.56 | $11.18 | +3.98% | 162,037,200 |
| Sep 2012 | $10.72 | $11.12 | $10.39 | $10.75 | -0.23% | 160,492,400 |
| Aug 2012 | $10.86 | $11.26 | $10.37 | $10.77 | -0.07% | 130,100,800 |
| Jul 2012 | $10.09 | $11.36 | $9.68 | $10.78 | +6.97% | 174,119,200 |
| Jun 2012 | $10.86 | $10.95 | $9.40 | $10.08 | -8.86% | 217,808,800 |
| May 2012 | $11.68 | $11.97 | $10.43 | $11.06 | -5.53% | 254,631,600 |
| Apr 2012 | $13.59 | $13.70 | $11.40 | $11.71 | -13.46% | 240,776,800 |
| Mar 2012 | $13.23 | $13.76 | $12.85 | $13.53 | +2.70% | 176,884,400 |
| Feb 2012 | $11.80 | $13.21 | $11.71 | $13.17 | +12.85% | 166,276,800 |
| Jan 2012 | $11.17 | $11.90 | $10.81 | $11.67 | +7.04% | 200,507,200 |
| Dec 2011 | $10.45 | $11.10 | $9.99 | $10.90 | +4.71% | 157,860,000 |
| Nov 2011 | $9.29 | $10.54 | $9.19 | $10.41 | +9.35% | 179,652,400 |
| Oct 2011 | $8.23 | $9.79 | $7.81 | $9.52 | +14.45% | 259,246,400 |
| Sep 2011 | $8.38 | $9.45 | $7.67 | $8.32 | -0.57% | 254,310,400 |
| Aug 2011 | $8.52 | $8.58 | $7.29 | $8.37 | -0.53% | 287,507,200 |
| Jul 2011 | $9.01 | $9.20 | $8.22 | $8.41 | -6.50% | 184,645,600 |
| Jun 2011 | $8.28 | $9.11 | $7.73 | $9.00 | +8.47% | 169,943,600 |
| May 2011 | $8.39 | $8.45 | $8.01 | $8.30 | -1.09% | 124,062,400 |
| Apr 2011 | $8.13 | $8.72 | $7.90 | $8.39 | +3.48% | 178,189,600 |
| Mar 2011 | $7.77 | $8.11 | $7.38 | $8.10 | +4.35% | 140,384,000 |
| Feb 2011 | $7.30 | $7.97 | $7.27 | $7.77 | +7.01% | 112,715,200 |
| Jan 2011 | $7.57 | $7.69 | $7.20 | $7.26 | -3.09% | 162,508,000 |
| Dec 2010 | $6.79 | $7.55 | $6.78 | $7.49 | +11.94% | 132,542,400 |
| Nov 2010 | $6.46 | $6.78 | $6.36 | $6.69 | +3.96% | 133,192,000 |
| Oct 2010 | $6.70 | $6.87 | $6.34 | $6.44 | -3.21% | 171,948,800 |
| Sep 2010 | $5.78 | $6.82 | $5.71 | $6.65 | +17.49% | 210,528,000 |
| Aug 2010 | $6.24 | $6.45 | $5.58 | $5.66 | -7.76% | 192,244,000 |
| Jul 2010 | $6.29 | $6.61 | $5.88 | $6.14 | -2.21% | 245,984,800 |
| Jun 2010 | $6.28 | $6.98 | $5.97 | $6.27 | -0.50% | 195,578,400 |
| May 2010 | $6.80 | $7.08 | $6.01 | $6.31 | -7.77% | 219,118,400 |
| Apr 2010 | $6.02 | $7.08 | $5.81 | $6.84 | +13.96% | 271,950,400 |
| Mar 2010 | $5.55 | $6.14 | $5.52 | $6.00 | +8.16% | 210,638,400 |
| Feb 2010 | $5.20 | $5.58 | $5.12 | $5.55 | +6.97% | 181,564,000 |
| Jan 2010 | $5.25 | $5.91 | $5.13 | $5.19 | -0.38% | 290,488,000 |
| Dec 2009 | $4.67 | $5.29 | $4.64 | $5.21 | +12.30% | 181,316,800 |
| Nov 2009 | $4.33 | $4.82 | $4.31 | $4.64 | +7.48% | 178,076,800 |
| Oct 2009 | $4.83 | $5.21 | $4.30 | $4.31 | -10.85% | 316,044,000 |
| Sep 2009 | $4.50 | $5.03 | $4.30 | $4.84 | +6.91% | 239,432,800 |
| Aug 2009 | $4.47 | $4.84 | $4.41 | $4.53 | +1.77% | 220,302,400 |
| Jul 2009 | $4.20 | $4.57 | $3.66 | $4.45 | +7.24% | 364,252,800 |
| Jun 2009 | $4.26 | $4.56 | $4.00 | $4.15 | -0.15% | 322,170,400 |
| May 2009 | $4.76 | $4.88 | $3.94 | $4.15 | -13.40% | 273,036,000 |
| Apr 2009 | $3.99 | $5.04 | $3.88 | $4.80 | +19.31% | 374,901,600 |
| Mar 2009 | $3.71 | $4.26 | $3.23 | $4.02 | +6.74% | 433,383,200 |
| Feb 2009 | $4.21 | $4.73 | $3.68 | $3.77 | -11.88% | 330,225,600 |
| Jan 2009 | $4.39 | $4.60 | $3.88 | $4.27 | -1.92% | 368,660,000 |
| Dec 2008 | $4.64 | $4.69 | $3.76 | $4.36 | -9.50% | 402,393,600 |
| Nov 2008 | $5.07 | $5.31 | $3.94 | $4.81 | -4.35% | 385,936,000 |
| Oct 2008 | $6.16 | $6.16 | $3.94 | $5.03 | -18.48% | 726,583,200 |
| Sep 2008 | $6.63 | $7.06 | $5.80 | $6.17 | -4.89% | 591,132,800 |
| Aug 2008 | $6.14 | $6.69 | $5.85 | $6.49 | +6.28% | 268,658,400 |
| Jul 2008 | $5.36 | $6.44 | $5.23 | $6.11 | +13.21% | 416,454,400 |
| Jun 2008 | $6.17 | $6.37 | $5.39 | $5.40 | -12.70% | 263,920,000 |
| May 2008 | $6.11 | $6.53 | $5.63 | $6.18 | +1.29% | 255,404,000 |
| Apr 2008 | $5.76 | $6.41 | $5.67 | $6.10 | +6.27% | 370,756,800 |
| Mar 2008 | $5.07 | $5.88 | $4.70 | $5.74 | +12.96% | 334,270,400 |
| Feb 2008 | $5.03 | $5.50 | $4.87 | $5.08 | +0.62% | 263,679,200 |
| Jan 2008 | $5.02 | $5.14 | $4.03 | $5.05 | -0.03% | 477,276,000 |
| Dec 2007 | $4.89 | $5.53 | $4.89 | $5.05 | +1.97% | 153,892,000 |
| Nov 2007 | $5.50 | $5.56 | $4.68 | $4.96 | -10.88% | 205,182,400 |
| Oct 2007 | $5.71 | $6.17 | $5.18 | $5.56 | -2.05% | 219,419,200 |
| Sep 2007 | $5.71 | $5.87 | $5.30 | $5.68 | -0.44% | 125,132,000 |
| Aug 2007 | $5.64 | $6.62 | $5.46 | $5.70 | +1.20% | 335,094,400 |
| Jul 2007 | $5.24 | $6.12 | $5.19 | $5.63 | +7.67% | 244,969,600 |
| Jun 2007 | $5.39 | $5.46 | $5.01 | $5.23 | -3.41% | 174,780,800 |
| May 2007 | $5.13 | $5.43 | $5.07 | $5.42 | +5.40% | 150,264,000 |
| Apr 2007 | $4.38 | $5.26 | $4.30 | $5.14 | +17.32% | 241,949,600 |
| Mar 2007 | $4.38 | $4.56 | $4.13 | $4.38 | -0.63% | 243,048,800 |
| Feb 2007 | $4.68 | $4.78 | $4.38 | $4.41 | -5.39% | 170,249,600 |
| Jan 2007 | $4.52 | $4.79 | $4.39 | $4.66 | +3.90% | 234,961,600 |
| Dec 2006 | $4.53 | $4.61 | $4.35 | $4.49 | -0.31% | 154,480,000 |
| Nov 2006 | $5.08 | $5.10 | $4.45 | $4.50 | -10.56% | 178,003,200 |
| Oct 2006 | $4.84 | $5.39 | $4.66 | $5.03 | +4.27% | 169,969,600 |
| Sep 2006 | $4.63 | $5.11 | $4.48 | $4.82 | +5.21% | 152,633,600 |
| Aug 2006 | $4.41 | $4.78 | $4.30 | $4.59 | +3.12% | 149,828,800 |
| Jul 2006 | $5.07 | $5.14 | $4.15 | $4.45 | -11.72% | 254,659,200 |
| Jun 2006 | $5.33 | $5.60 | $4.52 | $5.04 | -6.30% | 238,866,400 |
| May 2006 | $5.85 | $6.17 | $5.28 | $5.38 | -8.14% | 136,344,800 |
| Apr 2006 | $5.94 | $6.13 | $5.64 | $5.85 | -1.12% | 112,640,000 |
| Mar 2006 | $5.53 | $5.96 | $5.19 | $5.92 | +7.81% | 144,786,400 |
| Feb 2006 | $4.73 | $5.68 | $4.73 | $5.49 | +15.10% | 134,118,400 |
| Jan 2006 | $4.90 | $5.27 | $4.57 | $4.77 | -2.50% | 223,729,600 |
| Dec 2005 | $4.97 | $5.14 | $4.80 | $4.89 | -1.43% | 136,981,600 |
| Nov 2005 | $4.39 | $5.25 | $4.33 | $4.96 | +13.22% | 290,281,600 |
| Oct 2005 | $3.84 | $4.41 | $3.80 | $4.38 | +14.80% | 306,168,000 |
| Sep 2005 | $3.79 | $3.99 | $3.61 | $3.82 | +0.84% | 165,411,200 |
| Aug 2005 | $4.11 | $4.13 | $3.75 | $3.79 | -7.71% | 173,147,200 |
| Jul 2005 | $3.82 | $4.16 | $3.72 | $4.10 | +7.17% | 167,832,000 |
| Jun 2005 | $3.61 | $3.97 | $3.57 | $3.83 | +5.38% | 222,427,200 |
| May 2005 | $3.37 | $3.63 | $3.28 | $3.63 | +8.59% | 188,432,000 |
| Apr 2005 | $3.46 | $3.59 | $3.19 | $3.35 | -3.22% | 316,907,200 |
| Mar 2005 | $3.66 | $3.74 | $3.44 | $3.46 | -5.41% | 179,936,000 |
| Feb 2005 | $3.74 | $3.86 | $3.48 | $3.65 | -2.78% | 141,376,000 |
| Jan 2005 | $3.87 | $3.98 | $3.66 | $3.76 | -2.32% | 190,468,800 |
| Dec 2004 | $3.83 | $4.01 | $3.77 | $3.85 | +0.65% | 143,585,600 |
| Nov 2004 | $3.47 | $3.94 | $3.41 | $3.82 | +10.74% | 184,568,000 |
| Oct 2004 | $3.65 | $3.76 | $3.20 | $3.45 | -4.11% | 363,300,800 |
| Sep 2004 | $3.90 | $4.03 | $3.48 | $3.60 | -8.25% | 224,291,200 |
| Aug 2004 | $3.91 | $3.95 | $3.66 | $3.92 | +0.64% | 226,748,800 |
| Jul 2004 | $3.54 | $3.98 | $3.34 | $3.90 | +9.77% | 263,939,200 |
| Jun 2004 | $3.24 | $3.55 | $3.21 | $3.55 | +9.80% | 149,812,800 |
| May 2004 | $3.43 | $3.48 | $3.03 | $3.24 | -5.63% | 182,822,400 |
| Apr 2004 | $3.36 | $3.56 | $3.20 | $3.43 | +2.16% | 168,545,600 |
| Mar 2004 | $3.04 | $3.39 | $2.74 | $3.36 | +10.84% | 265,625,600 |
| Feb 2004 | $3.00 | $3.16 | $2.94 | $3.03 | +1.13% | 143,488,000 |
| Jan 2004 | $3.14 | $3.26 | $2.98 | $2.99 | -3.72% | 130,580,800 |
| Dec 2003 | $3.11 | $3.19 | $2.86 | $3.11 | +0.14% | 179,172,800 |
| Nov 2003 | $2.79 | $3.14 | $2.76 | $3.11 | +11.71% | 161,179,200 |
| Oct 2003 | $2.35 | $2.88 | $2.35 | $2.78 | +17.74% | 270,929,600 |
| Sep 2003 | $2.54 | $2.73 | $2.30 | $2.36 | -6.58% | 181,076,800 |
| Aug 2003 | $2.36 | $2.53 | $2.29 | $2.53 | +6.67% | 126,056,000 |
| Jul 2003 | $2.12 | $2.42 | $2.06 | $2.37 | +11.67% | 214,520,000 |
| Jun 2003 | $2.09 | $2.32 | $2.07 | $2.12 | +1.52% | 189,476,800 |
| May 2003 | $2.14 | $2.26 | $1.94 | $2.09 | -3.16% | 245,748,800 |
| Apr 2003 | $1.76 | $2.20 | $1.74 | $2.16 | +22.45% | 255,721,600 |
| Mar 2003 | $2.08 | $2.09 | $1.72 | $1.76 | -15.24% | 294,900,800 |
| Feb 2003 | $2.06 | $2.13 | $1.92 | $2.08 | +0.42% | 146,892,800 |
| Jan 2003 | $2.34 | $2.43 | $2.02 | $2.07 | -11.42% | 266,721,600 |
| Dec 2002 | $2.25 | $2.46 | $2.22 | $2.34 | +4.65% | 396,200,000 |
| Nov 2002 | $2.11 | $2.27 | $1.91 | $2.23 | +5.24% | 160,208,000 |
| Oct 2002 | $1.95 | $2.17 | $1.66 | $2.12 | +7.51% | 244,710,400 |
| Sep 2002 | $2.20 | $2.33 | $1.84 | $1.97 | -10.34% | 194,993,600 |
| Aug 2002 | $2.39 | $2.39 | $1.99 | $2.20 | -7.49% | 201,872,000 |
| Jul 2002 | $2.39 | $2.61 | $2.01 | $2.38 | -1.14% | 276,318,400 |
| Jun 2002 | $2.48 | $2.51 | $2.30 | $2.41 | -2.53% | 149,038,400 |
| May 2002 | $2.61 | $2.71 | $2.40 | $2.47 | -5.52% | 160,948,800 |
| Apr 2002 | $2.35 | $2.70 | $2.26 | $2.61 | +11.05% | 227,430,400 |
| Mar 2002 | $2.34 | $2.43 | $2.30 | $2.35 | +0.77% | 153,980,800 |
| Feb 2002 | $2.10 | $2.36 | $2.08 | $2.34 | +11.70% | 153,968,000 |
| Jan 2002 | $2.11 | $2.15 | $1.98 | $2.09 | +0.72% | 168,489,600 |
| Dec 2001 | $1.88 | $2.12 | $1.80 | $2.08 | +10.18% | 151,862,400 |
| Nov 2001 | $1.84 | $1.91 | $1.79 | $1.88 | +2.10% | 154,985,600 |
| Oct 2001 | $1.78 | $1.93 | $1.71 | $1.85 | +3.63% | 208,121,600 |
| Sep 2001 | $2.06 | $2.11 | $1.58 | $1.78 | -13.34% | 190,240,000 |
| Aug 2001 | $2.04 | $2.13 | $1.95 | $2.05 | +0.38% | 157,196,800 |
| Jul 2001 | $1.92 | $2.08 | $1.89 | $2.05 | +5.68% | 141,168,000 |
| Jun 2001 | $2.10 | $2.12 | $1.80 | $1.94 | -7.64% | 233,068,800 |
| May 2001 | $2.03 | $2.28 | $1.86 | $2.10 | +3.48% | 285,385,600 |
| Apr 2001 | $1.71 | $2.06 | $1.53 | $2.03 | +18.99% | 389,968,000 |
| Mar 2001 | $1.84 | $2.00 | $1.65 | $1.70 | -9.17% | 516,217,600 |
| Feb 2001 | $1.76 | $1.95 | $1.73 | $1.88 | +6.08% | 115,724,800 |
| Jan 2001 | $1.71 | $1.82 | $1.47 | $1.77 | +3.08% | 203,990,400 |
| Dec 2000 | $1.92 | $1.94 | $1.51 | $1.71 | -10.96% | 220,886,400 |
| Nov 2000 | $1.79 | $1.96 | $1.62 | $1.93 | +7.29% | 100,966,400 |
| Oct 2000 | $1.79 | $1.85 | $1.41 | $1.79 | -0.33% | 252,188,800 |
| Sep 2000 | $2.00 | $2.05 | $1.69 | $1.80 | -9.78% | 106,876,800 |
| Aug 2000 | $1.92 | $2.15 | $1.91 | $2.00 | +3.44% | 90,118,400 |
| Jul 2000 | $1.61 | $2.06 | $1.60 | $1.93 | +21.98% | 92,640,000 |
| Jun 2000 | $1.97 | $2.09 | $1.41 | $1.58 | -19.81% | 324,198,400 |
| May 2000 | $1.83 | $2.29 | $1.83 | $1.97 | +8.02% | 317,056,000 |
| Apr 2000 | $1.49 | $1.86 | $1.31 | $1.83 | +22.06% | 283,094,400 |
| Mar 2000 | $1.36 | $1.52 | $1.12 | $1.50 | +8.34% | 210,403,200 |
| Feb 2000 | $1.37 | $1.55 | $1.26 | $1.38 | +1.00% | 105,043,200 |
| Jan 2000 | $1.40 | $1.57 | $1.24 | $1.37 | -2.64% | 181,420,800 |
| Dec 1999 | $1.16 | $1.45 | $1.09 | $1.40 | +16.72% | 209,964,800 |
| Nov 1999 | $1.13 | $1.33 | $1.06 | $1.20 | +6.21% | 214,652,800 |
| Oct 1999 | $1.46 | $1.56 | $1.07 | $1.13 | -23.08% | 296,675,200 |
| Sep 1999 | $1.56 | $1.70 | $1.43 | $1.47 | -5.98% | 118,416,000 |
| Aug 1999 | $1.84 | $1.85 | $1.55 | $1.57 | -15.22% | 203,436,800 |
| Jul 1999 | $1.65 | $1.89 | $1.57 | $1.85 | +12.75% | 157,174,400 |
| Jun 1999 | $1.59 | $1.70 | $1.52 | $1.64 | +2.32% | 178,355,200 |
| May 1999 | $1.50 | $1.64 | $1.47 | $1.60 | +7.33% | 178,739,200 |
| Apr 1999 | $1.10 | $1.53 | $1.06 | $1.49 | +36.19% | 237,788,800 |
| Mar 1999 | $1.16 | $1.25 | $1.05 | $1.10 | -7.73% | 121,036,800 |
| Feb 1999 | $1.20 | $1.26 | $1.08 | $1.19 | -1.46% | 128,419,200 |
| Jan 1999 | $1.42 | $1.42 | $1.20 | $1.21 | -12.36% | 157,497,600 |
| Dec 1998 | $1.28 | $1.45 | $1.14 | $1.38 | +6.66% | 178,476,800 |
| Nov 1998 | $1.13 | $1.36 | $1.05 | $1.29 | +14.19% | 146,192,000 |
| Oct 1998 | $0.7617 | $1.16 | $0.6406 | $1.13 | +44.50% | 365,120,000 |
| Sep 1998 | $0.9219 | $1.02 | $0.752 | $0.7813 | -14.35% | 278,771,200 |
| Aug 1998 | $1.38 | $1.38 | $0.9063 | $0.9121 | -33.14% | 301,916,800 |
| Jul 1998 | $1.45 | $1.60 | $1.29 | $1.36 | -5.99% | 292,518,400 |
| Jun 1998 | $1.55 | $1.58 | $1.41 | $1.45 | -6.19% | 177,808,000 |
| May 1998 | $1.75 | $1.78 | $1.52 | $1.55 | -11.50% | 209,651,200 |
| Apr 1998 | $1.37 | $1.77 | $1.24 | $1.75 | +28.96% | 351,926,400 |
| Mar 1998 | $1.38 | $1.47 | $1.30 | $1.36 | -1.14% | 159,731,200 |
| Feb 1998 | $1.38 | $1.52 | $1.34 | $1.37 | -0.14% | 125,699,200 |
| Jan 1998 | $1.22 | $1.41 | $1.07 | $1.37 | +14.87% | 202,707,200 |
| Dec 1997 | $1.66 | $1.69 | $1.13 | $1.20 | -27.83% | 237,155,200 |
| Nov 1997 | $1.54 | $1.71 | $1.53 | $1.66 | +8.16% | 65,734,400 |
| Oct 1997 | $1.67 | $1.75 | $1.44 | $1.53 | -7.98% | 151,926,400 |
| Sep 1997 | $1.80 | $1.84 | $1.58 | $1.66 | -7.59% | 123,545,600 |
| Aug 1997 | $1.75 | $1.89 | $1.73 | $1.80 | +3.02% | 127,734,400 |
| Jul 1997 | $1.53 | $1.79 | $1.53 | $1.75 | +14.15% | 132,403,200 |
| Jun 1997 | $1.46 | $1.66 | $1.45 | $1.53 | +4.82% | 158,432,000 |
| May 1997 | $1.21 | $1.52 | $1.19 | $1.46 | +19.86% | 147,756,800 |
| Apr 1997 | $1.10 | $1.29 | $0.9609 | $1.22 | +11.43% | 175,334,400 |
| Mar 1997 | $1.13 | $1.20 | $0.9922 | $1.09 | -3.44% | 186,793,600 |
| Feb 1997 | $1.18 | $1.25 | $1.08 | $1.13 | -3.98% | 138,678,400 |
| Jan 1997 | $1.42 | $1.56 | $1.09 | $1.18 | -17.49% | 247,740,800 |
| Dec 1996 | $1.35 | $1.46 | $1.32 | $1.43 | +6.39% | 87,401,600 |
| Nov 1996 | $1.45 | $1.45 | $1.33 | $1.34 | -7.02% | 62,272,000 |
| Oct 1996 | $1.55 | $1.55 | $1.34 | $1.45 | -6.57% | 183,155,200 |
| Sep 1996 | $1.45 | $1.56 | $1.43 | $1.55 | +5.89% | 100,966,400 |
| Aug 1996 | $1.34 | $1.56 | $1.31 | $1.46 | +8.71% | 120,124,800 |
| Jul 1996 | $1.35 | $1.43 | $1.09 | $1.34 | -1.15% | 254,128,000 |
| Jun 1996 | $1.41 | $1.47 | $1.27 | $1.36 | -3.33% | 91,395,200 |
| May 1996 | $1.21 | $1.45 | $1.16 | $1.41 | +17.65% | 127,555,200 |
| Apr 1996 | $1.20 | $1.24 | $1.07 | $1.20 | -0.65% | 221,056,000 |
| Mar 1996 | $1.11 | $1.27 | $1.09 | $1.20 | +7.31% | 95,040,000 |
| Feb 1996 | $1.07 | $1.20 | $0.9961 | $1.12 | +5.90% | 130,128,000 |
| Jan 1996 | $1.33 | $1.33 | $0.8984 | $1.06 | -19.82% | 322,553,600 |
| Dec 1995 | $1.30 | $1.34 | $1.20 | $1.32 | +1.80% | 144,576,000 |
| Nov 1995 | $1.08 | $1.34 | $1.08 | $1.30 | +19.21% | 139,526,400 |
| Oct 1995 | $1.14 | $1.19 | $1.05 | $1.09 | -4.62% | 103,126,400 |
| Sep 1995 | $1.03 | $1.19 | $1.02 | $1.14 | +10.60% | 80,636,800 |
| Aug 1995 | $1.05 | $1.09 | $1.00 | $1.03 | -1.49% | 54,371,200 |
| Jul 1995 | $0.8438 | $1.15 | $0.8438 | $1.05 | +22.66% | 109,536,000 |
| Jun 1995 | $0.8906 | $0.9453 | $0.7188 | $0.8535 | -4.17% | 202,924,800 |
| May 1995 | $0.8281 | $0.9531 | $0.8281 | $0.8906 | +7.55% | 81,203,200 |
| Apr 1995 | $0.7734 | $0.8594 | $0.7656 | $0.8281 | +7.61% | 84,009,600 |
| Mar 1995 | $0.7344 | $0.8008 | $0.707 | $0.7695 | +5.35% | 112,518,400 |
| Feb 1995 | $0.6758 | $0.7344 | $0.6602 | $0.7305 | +8.88% | 107,635,200 |
| Jan 1995 | $0.6367 | $0.7227 | $0.6211 | $0.6709 | +5.05% | 173,491,200 |
| Dec 1994 | $0.6602 | $0.6602 | $0.582 | $0.6387 | -3.11% | 144,166,400 |
| Nov 1994 | $0.6992 | $0.707 | $0.6211 | $0.6592 | -6.12% | 143,782,400 |
| Oct 1994 | $0.6484 | $0.7188 | $0.5938 | $0.7021 | +8.61% | 171,283,200 |
| Sep 1994 | $0.6094 | $0.6641 | $0.6016 | $0.6465 | +5.41% | 130,214,400 |
| Aug 1994 | $0.5703 | $0.6406 | $0.543 | $0.6133 | +8.28% | 169,856,000 |
| Jul 1994 | $0.5313 | $0.5977 | $0.5234 | $0.5664 | +7.41% | 137,203,200 |
| Jun 1994 | $0.5078 | $0.5391 | $0.50 | $0.5273 | +3.85% | 245,203,200 |
| May 1994 | $0.50 | $0.5469 | $0.4531 | $0.5078 | +1.56% | 186,041,600 |
| Apr 1994 | $0.4844 | $0.5352 | $0.4531 | $0.50 | -1.54% | 268,300,800 |
| Mar 1994 | $0.5547 | $0.6172 | $0.4883 | $0.5078 | -7.14% | 270,553,600 |
| Feb 1994 | $0.5352 | $0.5801 | $0.5195 | $0.5469 | +2.19% | 109,017,600 |
| Jan 1994 | $0.4844 | $0.5508 | $0.4844 | $0.5352 | +10.48% | 70,131,200 |
| Dec 1993 | $0.4766 | $0.4961 | $0.457 | $0.4844 | +4.20% | 58,208,000 |
| Nov 1993 | $0.4805 | $0.4961 | $0.4414 | $0.4648 | -3.25% | 83,302,400 |
| Oct 1993 | $0.4063 | $0.4883 | $0.4023 | $0.4805 | +19.42% | 100,716,800 |
| Sep 1993 | $0.4023 | $0.4102 | $0.3906 | $0.4023 | +0.98% | 57,843,200 |
| Aug 1993 | $0.375 | $0.4023 | $0.375 | $0.3984 | +6.25% | 38,080,000 |
| Jul 1993 | $0.3828 | $0.3906 | $0.3398 | $0.375 | -3.03% | 78,732,800 |
| Jun 1993 | $0.3789 | $0.4063 | $0.3633 | $0.3867 | +2.06% | 55,052,800 |
| May 1993 | $0.3535 | $0.418 | $0.3477 | $0.3789 | +8.99% | 66,304,000 |
| Apr 1993 | $0.3984 | $0.4063 | $0.3477 | $0.3477 | -12.75% | 62,758,400 |
| Mar 1993 | $0.3516 | $0.4063 | $0.3438 | $0.3984 | +15.91% | 68,934,400 |
| Feb 1993 | $0.3555 | $0.3555 | $0.3203 | $0.3438 | -2.22% | 48,499,200 |
| Jan 1993 | $0.3203 | $0.3633 | $0.2969 | $0.3516 | +8.43% | 80,889,600 |
| Dec 1992 | $0.3203 | $0.3438 | $0.3047 | $0.3242 | +2.47% | 103,040,000 |
| Nov 1992 | $0.293 | $0.332 | $0.2891 | $0.3164 | +8.00% | 73,484,800 |
| Oct 1992 | $0.25 | $0.3047 | $0.2188 | $0.293 | +15.38% | 76,160,000 |
| Sep 1992 | $0.2578 | $0.2891 | $0.25 | $0.2539 | -1.52% | 34,752,000 |
| Aug 1992 | $0.2754 | $0.2891 | $0.2578 | $0.2578 | -7.04% | 38,464,000 |
| Jul 1992 | $0.2617 | $0.2891 | $0.2539 | $0.2773 | +9.23% | 107,974,400 |
| Jun 1992 | $0.2734 | $0.2891 | $0.2422 | $0.2539 | -4.41% | 99,392,000 |
| May 1992 | $0.2539 | $0.2773 | $0.2422 | $0.2656 | +7.94% | 76,000,000 |
| Apr 1992 | $0.2422 | $0.2852 | $0.2266 | $0.2461 | +3.28% | 108,224,000 |
| Mar 1992 | $0.2461 | $0.2715 | $0.2363 | $0.2383 | -3.94% | 70,188,800 |
| Feb 1992 | $0.2578 | $0.2764 | $0.2422 | $0.248 | -1.55% | 84,928,000 |
| Jan 1992 | $0.252 | $0.2871 | $0.2383 | $0.252 | -1.90% | 157,760,000 |
| Dec 1991 | $0.1992 | $0.2578 | $0.1914 | $0.2568 | +28.92% | 78,003,200 |
| Nov 1991 | $0.2012 | $0.2207 | $0.1953 | $0.1992 | -0.97% | 40,832,000 |
| Oct 1991 | $0.1953 | $0.2031 | $0.1611 | $0.2012 | +0.98% | 93,235,200 |
| Sep 1991 | $0.2148 | $0.2207 | $0.1953 | $0.1992 | -9.73% | 70,553,600 |
| Aug 1991 | $0.1914 | $0.2207 | $0.1777 | $0.2207 | +18.95% | 74,470,400 |
| Jul 1991 | $0.1729 | $0.1914 | $0.1699 | $0.1855 | +6.74% | 57,971,200 |
| Jun 1991 | $0.1836 | $0.1953 | $0.168 | $0.1738 | -7.29% | 60,851,200 |
| May 1991 | $0.1621 | $0.1875 | $0.1543 | $0.1875 | +14.29% | 99,097,600 |
| Apr 1991 | $0.2188 | $0.2246 | $0.1602 | $0.1641 | -25.66% | 274,124,800 |
| Mar 1991 | $0.1797 | $0.2246 | $0.1719 | $0.2207 | +20.21% | 103,936,000 |
| Feb 1991 | $0.1523 | $0.2012 | $0.1465 | $0.1836 | +20.51% | 117,376,000 |
| Jan 1991 | $0.1299 | $0.1602 | $0.125 | $0.1523 | +19.08% | 96,960,000 |
| Dec 1990 | $0.1406 | $0.1602 | $0.127 | $0.1279 | -7.75% | 92,633,600 |
| Nov 1990 | $0.1055 | $0.1523 | $0.1016 | $0.1387 | +30.28% | 115,072,000 |
| Oct 1990 | $0.1621 | $0.1699 | $0.0967 | $0.1064 | -33.13% | 204,454,400 |
| Sep 1990 | $0.1602 | $0.1777 | $0.1465 | $0.1592 | -0.61% | 59,520,000 |
| Aug 1990 | $0.1719 | $0.1719 | $0.1309 | $0.1602 | -6.82% | 100,672,000 |
| Jul 1990 | $0.1816 | $0.1973 | $0.166 | $0.1719 | -4.35% | 80,512,000 |
| Jun 1990 | $0.1836 | $0.1836 | $0.1582 | $0.1797 | 0.00% | 121,817,600 |
| May 1990 | $0.1699 | $0.1992 | $0.168 | $0.1797 | +5.75% | 133,632,000 |
| Apr 1990 | $0.1563 | $0.1816 | $0.1523 | $0.1699 | +7.41% | 107,968,000 |
| Mar 1990 | $0.1348 | $0.1621 | $0.1289 | $0.1582 | +17.39% | 120,512,000 |
| Feb 1990 | $0.1133 | $0.1367 | $0.1113 | $0.1348 | +18.97% | 92,518,400 |
| Jan 1990 | $0.1172 | $0.123 | $0.1084 | $0.1133 | -3.33% | 123,212,800 |
| Dec 1989 | $0.1133 | $0.1201 | $0.1104 | $0.1172 | +5.26% | 51,046,400 |
| Nov 1989 | $0.1084 | $0.1172 | $0.1084 | $0.1113 | +2.70% | 54,144,000 |
| Oct 1989 | $0.1099 | $0.1211 | $0.1045 | $0.1084 | -1.33% | 135,193,600 |
| Sep 1989 | $0.1162 | $0.1211 | $0.1084 | $0.1099 | -5.46% | 56,012,800 |
| Aug 1989 | $0.1025 | $0.1172 | $0.1025 | $0.1162 | +13.33% | 66,278,400 |
| Jul 1989 | $0.0996 | $0.1055 | $0.0986 | $0.1025 | +2.94% | 90,982,400 |
| Jun 1989 | $0.0967 | $0.1045 | $0.0967 | $0.0996 | +3.03% | 85,580,800 |
| May 1989 | $0.0918 | $0.0996 | $0.0898 | $0.0967 | +5.32% | 62,361,600 |
| Apr 1989 | $0.0938 | $0.0938 | $0.085 | $0.0918 | -2.08% | 170,726,400 |
| Mar 1989 | $0.0811 | $0.0947 | $0.0791 | $0.0938 | +15.66% | 74,265,600 |
| Feb 1989 | $0.085 | $0.0869 | $0.0771 | $0.0811 | -4.60% | 65,894,400 |
| Jan 1989 | $0.0742 | $0.0889 | $0.0723 | $0.085 | +14.47% | 98,176,000 |
| Dec 1988 | $0.0742 | $0.0781 | $0.0723 | $0.0742 | 0.00% | 28,748,800 |
| Nov 1988 | $0.0723 | $0.0742 | $0.0674 | $0.0742 | +2.70% | 61,747,200 |
| Oct 1988 | $0.0771 | $0.0801 | $0.0703 | $0.0723 | -6.33% | 67,353,600 |
| Sep 1988 | $0.0618 | $0.0791 | $0.0599 | $0.0771 | +24.74% | 57,011,200 |
| Aug 1988 | $0.0651 | $0.0664 | $0.0586 | $0.0618 | -5.00% | 99,993,600 |
| Jul 1988 | $0.0573 | $0.0703 | $0.056 | $0.0651 | +13.64% | 106,675,200 |
| Jun 1988 | $0.0563 | $0.0573 | $0.0521 | $0.0573 | +1.73% | 50,764,800 |
| May 1988 | $0.0534 | $0.0579 | $0.0521 | $0.0563 | +5.49% | 47,769,600 |
| Apr 1988 | $0.0407 | $0.0592 | $0.0397 | $0.0534 | +31.20% | 170,227,200 |
| Mar 1988 | $0.0436 | $0.0456 | $0.0397 | $0.0407 | -6.72% | 48,844,800 |
| Feb 1988 | $0.0423 | $0.0449 | $0.041 | $0.0436 | +3.08% | 21,542,400 |
| Jan 1988 | $0.0384 | $0.0423 | $0.0371 | $0.0423 | +10.17% | 51,225,600 |
| Dec 1987 | $0.0332 | $0.0384 | $0.0319 | $0.0384 | +15.69% | 32,140,800 |
| Nov 1987 | $0.0332 | $0.0345 | $0.0319 | $0.0332 | 0.00% | 39,014,400 |
| Oct 1987 | $0.0387 | $0.0469 | $0.026 | $0.0332 | -14.29% | 217,996,800 |
| Sep 1987 | $0.0339 | $0.0397 | $0.0322 | $0.0387 | +14.42% | 200,140,800 |
| Aug 1987 | $0.0316 | $0.0352 | $0.0313 | $0.0339 | – | 308,812,800 |
Seasonality
FAST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 1.5% | 3.4% | -0.4% | -0.0% | 0.8% | 5.7% | 1.1% | -1.2% | 2.4% | 6.5% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.6% | 6.2% | 0.8% | -2.7% | -1.6% | 8.7% | -0.1% | 3.4% | 0.4% | 5.3% | ||
| 2025 | 2.4% | 3.4% | 2.4% | 5.0% | 2.1% | 1.6% | 10.4% | 7.7% | -1.2% | -15.7% | -1.8% | -0.7% |
| 2024 | 5.9% | 7.0% | 5.7% | -11.4% | -2.9% | -4.8% | 13.2% | -3.5% | 4.6% | 10.0% | 6.9% | -13.9% |
| 2023 | 6.8% | 2.7% | 4.6% | 0.5% | 0.0% | 9.5% | -0.0% | -1.8% | -5.1% | 7.4% | 2.8% | 8.7% |
| 2022 | -11.5% | -8.7% | 15.4% | -6.4% | -3.2% | -6.8% | 3.5% | -2.0% | -8.5% | 5.7% | 6.6% | -8.1% |
| 2021 | -6.6% | 2.3% | 8.4% | 4.5% | 1.5% | -2.0% | 5.9% | 2.0% | -7.6% | 11.2% | 3.7% | 8.3% |
| 2020 | -4.9% | -1.9% | -8.7% | 16.7% | 13.9% | 3.8% | 10.4% | 3.9% | -7.7% | -3.6% | 14.4% | -0.4% |
| 2019 | 16.5% | 4.1% | 2.2% | 10.4% | -13.3% | 6.5% | -4.8% | -0.6% | 6.7% | 10.7% | -1.2% | 4.0% |
| 2018 | 1.2% | -0.4% | -0.2% | -7.7% | 6.5% | -9.6% | 19.1% | 2.5% | -0.6% | -10.7% | 15.3% | -11.8% |
| 2017 | 6.4% | 0.7% | 2.9% | -12.6% | -3.4% | 0.8% | -0.6% | -0.7% | 6.8% | 3.7% | 11.5% | 4.4% |