NASDAQ : FAST
Fastenal Company — Price history
Industrials · Industrial Distribution · United States
Last price 52.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fastenal Company (FAST) closed at 52.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.68 | 53.3 | 52.43 | 52.55 | 6,287,630 | +1.23% |
| 2026-10-30 | 53.06 | 53.3 | 51.855 | 51.91 | 11,225,282 | -1.22% |
| 2026-10-29 | 51.8 | 52.69 | 51.71 | 52.55 | 6,356,635 | +2.14% |
| 2026-10-28 | 51.485 | 51.55 | 50.76 | 51.45 | 5,589,683 | +0.31% |
| 2026-10-27 | 52.445 | 52.7 | 51.225 | 51.55 | 5,926,935 | -1.75% |
| 2026-10-26 | 52.07 | 52.655 | 52.05 | 52.47 | 5,050,142 | +1.08% |
| 2026-10-23 | 52.705 | 52.91 | 51.855 | 51.91 | 5,663,888 | -1.56% |
| 2026-10-22 | 52.35 | 52.78 | 50.95 | 52.73 | 10,028,336 | +0.46% |
| 2026-10-21 | 51.89 | 52.865 | 51.49 | 52.49 | 6,352,108 | +1.63% |
| 2026-10-20 | 51.08 | 51.935 | 51.08 | 51.65 | 8,768,769 | +1.23% |
| 2026-10-19 | 51.37 | 51.6 | 50.73 | 51.02 | 8,045,774 | +0.00% |
| 2026-10-16 | 50.77 | 51.19 | 50.375 | 51.02 | 10,471,914 | +1.27% |
| 2026-10-15 | 52.19 | 52.82 | 49.785 | 50.38 | 13,462,655 | -3.12% |
| 2026-10-14 | 47.505 | 52.425 | 47.3 | 52 | 25,398,664 | +1.11% |
| 2026-10-13 | 52 | 52 | 50.68 | 51.43 | 10,057,680 | -0.12% |
| 2026-10-12 | 51 | 51.83 | 50.85 | 51.49 | 6,194,409 | +1.46% |
| 2026-10-09 | 50.49 | 50.92 | 50.12 | 50.75 | 5,225,258 | +0.51% |
| 2026-10-08 | 49.74 | 50.82 | 49.54 | 50.49 | 6,770,641 | +1.32% |
| 2026-10-07 | 50.49 | 50.8 | 49.77 | 49.83 | 6,598,929 | -1.93% |
| 2026-10-06 | 50.63 | 51.385 | 50.53 | 50.81 | 4,706,349 | +0.24% |
| 2026-10-05 | 50.62 | 50.985 | 49.99 | 50.69 | 5,561,377 | -0.12% |
| 2026-10-02 | 50.6 | 51.04 | 50.43 | 50.75 | 7,156,938 | +1.05% |
| 2026-10-01 | 49.42 | 50.27 | 49.109 | 50.225 | 6,199,541 | +1.40% |
| 2026-09-30 | 50.34 | 50.37 | 49.53 | 49.53 | 10,465,576 | -0.86% |
| 2026-09-29 | 50.37 | 50.725 | 49.86 | 49.96 | 7,600,767 | -1.05% |
| 2026-09-28 | 50.17 | 50.805 | 50.04 | 50.49 | 6,775,455 | +0.12% |
| 2026-09-25 | 50.53 | 51.05 | 50.255 | 50.43 | 6,809,072 | -0.59% |
| 2026-09-24 | 50.9 | 51.41 | 50.345 | 50.73 | 10,273,168 | -0.51% |
| 2026-09-23 | 50.12 | 51.04 | 49.94 | 50.99 | 7,963,332 | +1.82% |
| 2026-09-22 | 49.76 | 50.195 | 49.57 | 50.08 | 6,739,802 | +0.87% |
| 2026-09-21 | 48.94 | 49.7 | 48.525 | 49.65 | 4,471,350 | +1.31% |
| 2026-09-18 | 49.06 | 49.285 | 48.565 | 49.01 | 11,663,763 | -0.35% |
| 2026-09-17 | 49.48 | 49.58 | 48.625 | 49.18 | 5,071,929 | +0.31% |
| 2026-09-16 | 49.6 | 49.78 | 48.73 | 49.03 | 5,999,030 | -0.77% |
| 2026-09-15 | 49.43 | 49.685 | 48.71 | 49.41 | 5,203,941 | -0.06% |
| 2026-09-14 | 49.02 | 49.675 | 48.625 | 49.44 | 6,770,057 | +0.24% |
| 2026-09-11 | 49.61 | 49.91 | 49.01 | 49.32 | 6,367,759 | +0.63% |
| 2026-09-10 | 48.32 | 49.135 | 48.06 | 49.01 | 7,282,777 | +0.45% |
| 2026-09-09 | 49.36 | 49.53 | 48.595 | 48.79 | 5,908,087 | -1.19% |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | 5,111,055 | -0.44% |
| 2026-09-04 | 48.7 | 50.42 | 48.7 | 49.6 | 6,568,440 | +0.75% |
| 2026-09-03 | 48.2 | 49.285 | 47.83 | 49.23 | 6,664,551 | +2.71% |
| 2026-09-02 | 48.63 | 48.69 | 47.645 | 47.93 | 7,321,717 | -1.68% |
| 2026-09-01 | 49.12 | 49.235 | 48.525 | 48.75 | 5,627,640 | -1.14% |
| 2026-08-31 | 49.59 | 49.785 | 49.13 | 49.31 | 7,233,596 | -0.94% |
| 2026-08-28 | 51.5 | 51.52 | 49.725 | 49.78 | 6,041,516 | -2.65% |
| 2026-08-27 | 50.75 | 51.315 | 50.535 | 51.135 | 5,659,519 | -0.03% |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | 3,691,095 | +1.67% |
| 2026-08-25 | 51.31 | 51.36 | 50.215 | 50.31 | 4,428,959 | -1.89% |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | 5,553,052 | +0.04% |
| 2026-08-21 | 50.85 | 51.46 | 50.62 | 51.26 | 4,752,427 | +1.18% |
| 2026-08-20 | 51.3 | 51.36 | 50.38 | 50.66 | 5,040,743 | -1.52% |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | 6,246,083 | +0.33% |
| 2026-08-18 | 51.72 | 51.78 | 51.23 | 51.27 | 5,819,526 | +0.08% |
| 2026-08-17 | 50.93 | 51.535 | 50.71 | 51.23 | 7,208,605 | +0.41% |
| 2026-08-14 | 51.39 | 51.52 | 50.7 | 51.02 | 5,095,488 | -0.62% |
| 2026-08-13 | 52.38 | 52.59 | 51.21 | 51.34 | 7,704,027 | -1.69% |
| 2026-08-12 | 52.48 | 52.82 | 51.76 | 52.22 | 7,063,141 | -0.31% |
| 2026-08-11 | 52.15 | 52.915 | 52.11 | 52.38 | 9,698,204 | +0.44% |
| 2026-08-10 | 51.7 | 52.225 | 51.28 | 52.15 | 6,966,315 | +0.60% |
| 2026-08-07 | 50.575 | 51.9 | 50.2 | 51.84 | 10,822,281 | +2.05% |
| 2026-08-06 | 50.46 | 50.905 | 50.32 | 50.8 | 9,225,021 | +1.62% |
| 2026-08-05 | 50 | 50.55 | 49.775 | 49.99 | 6,881,492 | +0.56% |
| 2026-08-04 | 48.08 | 49.765 | 46.984 | 49.71 | 9,160,134 | +3.33% |
| 2026-08-03 | 47.88 | 48.79 | 47.69 | 48.11 | 7,672,196 | +0.84% |
| 2026-07-31 | 46.51 | 47.82 | 46.38 | 47.71 | 9,649,080 | +2.25% |
| 2026-07-30 | 47.47 | 47.655 | 46.35 | 46.66 | 8,808,692 | -2.34% |
| 2026-07-29 | 47.63 | 48.17 | 47.19 | 47.78 | 10,176,079 | -0.67% |
| 2026-07-28 | 47.94 | 49.165 | 47.77 | 48.1 | 10,523,080 | +1.52% |
| 2026-07-27 | 47.71 | 47.76 | 46.96 | 47.64 | 6,549,462 | +1.32% |
| 2026-07-24 | 46.09 | 47.09 | 46.005 | 47.02 | 5,241,371 | +1.89% |
| 2026-07-23 | 45.18 | 46.175 | 45.18 | 46.15 | 7,927,468 | +1.81% |
| 2026-07-22 | 45.13 | 45.6 | 45.01 | 45.33 | 6,443,210 | +0.71% |
| 2026-07-21 | 44.945 | 45.05 | 44.06 | 45.01 | 7,328,156 | +0.56% |
| 2026-07-20 | 45.49 | 45.57 | 44.335 | 44.76 | 8,348,298 | -1.60% |
| 2026-07-17 | 46.9 | 47.1 | 45.26 | 45.49 | 10,960,316 | -2.53% |
| 2026-07-16 | 45.71 | 47.45 | 45.56 | 46.67 | 9,894,545 | +2.89% |
| 2026-07-15 | 45.855 | 46.05 | 44.22 | 45.36 | 10,488,773 | -0.83% |
| 2026-07-14 | 46.57 | 49.01 | 44.52 | 45.74 | 20,523,990 | -2.78% |
| 2026-07-13 | 47.325 | 47.65 | 46.635 | 47.05 | 10,453,828 | +1.20% |
| 2026-07-10 | 46.31 | 47.26 | 46.16 | 46.49 | 7,590,507 | +0.30% |
| 2026-07-09 | 46.102 | 47.12 | 46.035 | 46.35 | 10,105,158 | -0.34% |
| 2026-07-08 | 47.1 | 47.1 | 46.35 | 46.51 | 5,241,563 | -1.27% |
| 2026-07-07 | 48.34 | 48.63 | 47.005 | 47.11 | 6,338,259 | -2.48% |
| 2026-07-06 | 48.75 | 48.83 | 47.25 | 48.31 | 9,657,643 | -0.60% |
| 2026-07-02 | 48.04 | 48.76 | 47.7 | 48.6 | 6,883,461 | +1.78% |
| 2026-07-01 | 48.5 | 48.53 | 47.535 | 47.75 | 6,548,859 | -0.58% |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | 8,482,722 | +1.33% |
| 2026-06-29 | 47.1 | 47.485 | 46.82 | 47.4 | 8,366,327 | +0.64% |
| 2026-06-26 | 47.15 | 47.565 | 46.72 | 47.1 | 14,683,022 | +0.38% |
| 2026-06-25 | 46.155 | 47.81 | 46.01 | 46.92 | 6,526,739 | +1.43% |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | 7,743,844 | +1.45% |
| 2026-06-23 | 46.13 | 46.19 | 45.41 | 45.6 | 6,004,275 | -1.13% |
| 2026-06-22 | 45.97 | 46.875 | 45.86 | 46.12 | 8,617,437 | +0.50% |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | 10,869,330 | +2.25% |
| 2026-06-17 | 45.64 | 46.21 | 44.64 | 44.88 | 6,354,513 | -2.54% |
| 2026-06-16 | 46.1 | 46.71 | 45.705 | 46.05 | 5,874,233 | -0.11% |
| 2026-06-15 | 46.84 | 46.91 | 46.02 | 46.1 | 5,959,984 | -1.01% |
| 2026-06-12 | 46.59 | 47.16 | 46.285 | 46.57 | 4,629,317 | +0.39% |
| 2026-06-11 | 46.41 | 46.85 | 46.075 | 46.39 | 6,015,358 | +0.78% |
| 2026-06-10 | 46.53 | 47.06 | 45.905 | 46.03 | 7,157,174 | -1.18% |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | 6,783,544 | +1.26% |
| 2026-06-08 | 46.8 | 46.86 | 45.95 | 46 | 7,427,714 | -1.69% |
| 2026-06-05 | 47.33 | 47.78 | 46.6 | 46.79 | 7,276,460 | -0.78% |
| 2026-06-04 | 47.5 | 47.74 | 46.65 | 47.16 | 7,325,002 | +1.51% |
| 2026-06-03 | 44.75 | 46.64 | 44.62 | 46.46 | 8,094,236 | +3.87% |
| 2026-06-02 | 44.22 | 44.77 | 43.9 | 44.73 | 4,478,052 | +1.68% |
| 2026-06-01 | 43.66 | 44.18 | 43.26 | 43.99 | 7,588,572 | -0.48% |
| 2026-05-29 | 44.66 | 44.93 | 44.15 | 44.2 | 8,249,689 | -1.25% |
| 2026-05-28 | 44.65 | 44.9 | 44.19 | 44.76 | 7,568,499 | -0.13% |
| 2026-05-27 | 44.45 | 44.977 | 44.32 | 44.82 | 7,656,467 | +0.83% |
| 2026-05-26 | 44.01 | 44.62 | 43.96 | 44.45 | 5,707,079 | +1.16% |
| 2026-05-22 | 43.53 | 43.995 | 43.23 | 43.94 | 5,583,717 | +0.94% |
| 2026-05-21 | 43.47 | 44 | 42.91 | 43.53 | 8,230,103 | -0.34% |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | 8,845,212 | +0.25% |
| 2026-05-19 | 44 | 44 | 43.18 | 43.57 | 4,783,783 | -0.98% |
| 2026-05-18 | 43.43 | 44.25 | 43.355 | 44 | 6,296,237 | +1.71% |
| 2026-05-15 | 43.745 | 43.78 | 43.005 | 43.26 | 4,653,761 | -1.64% |
| 2026-05-14 | 43.89 | 44.15 | 43.48 | 43.98 | 4,998,587 | +0.48% |
| 2026-05-13 | 43.3 | 43.875 | 42.995 | 43.77 | 7,430,005 | +1.04% |