Fastenal Company FAST
NASDAQ · United States · Distribution Services
$49.53-0.01 (-0.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $49.53 | -0.86% | $50.34 | $50.37 | $49.53 | 10.45M |
| 2026-09-29 | $49.96 | -1.05% | $50.37 | $50.73 | $49.86 | 7.60M |
| 2026-09-28 | $50.49 | +0.12% | $50.17 | $50.81 | $50.04 | 6.78M |
| 2026-09-25 | $50.43 | -0.59% | $50.53 | $51.05 | $50.26 | 6.81M |
| 2026-09-24 | $50.73 | -0.51% | $50.90 | $51.41 | $50.35 | 10.27M |
| 2026-09-23 | $50.99 | +1.82% | $50.12 | $51.04 | $49.94 | 7.96M |
| 2026-09-22 | $50.08 | +0.87% | $49.76 | $50.20 | $49.57 | 6.74M |
| 2026-09-21 | $49.65 | +1.31% | $48.94 | $49.70 | $48.53 | 4.47M |
| 2026-09-18 | $49.01 | -0.35% | $49.06 | $49.29 | $48.57 | 11.65M |
| 2026-09-17 | $49.18 | +0.31% | $49.48 | $49.58 | $48.63 | 5.07M |
| 2026-09-16 | $49.03 | -0.77% | $49.60 | $49.78 | $48.73 | 6.00M |
| 2026-09-15 | $49.41 | -0.06% | $49.43 | $49.69 | $48.71 | 5.20M |
| 2026-09-14 | $49.44 | +0.24% | $49.02 | $49.68 | $48.63 | 6.77M |
| 2026-09-11 | $49.32 | +0.63% | $49.61 | $49.91 | $49.01 | 6.37M |
| 2026-09-10 | $49.01 | +0.45% | $48.32 | $49.14 | $48.06 | 7.28M |
| 2026-09-09 | $48.79 | -1.19% | $49.36 | $49.53 | $48.60 | 5.91M |
| 2026-09-08 | $49.38 | -0.44% | $49.46 | $49.65 | $49.21 | 5.11M |
| 2026-09-04 | $49.60 | +0.75% | $48.70 | $50.42 | $48.70 | 6.57M |
| 2026-09-03 | $49.23 | +2.71% | $48.20 | $49.29 | $47.83 | 6.66M |
| 2026-09-02 | $47.93 | -1.68% | $48.63 | $48.69 | $47.65 | 7.32M |
| 2026-09-01 | $48.75 | -1.14% | $49.12 | $49.24 | $48.53 | 5.63M |
| 2026-08-31 | $49.31 | -0.94% | $49.59 | $49.79 | $49.13 | 7.23M |
| 2026-08-28 | $49.78 | -2.66% | $51.50 | $51.52 | $49.73 | 6.04M |
| 2026-08-27 | $51.14 | -0.02% | $50.75 | $51.32 | $50.54 | 5.66M |
| 2026-08-26 | $51.15 | +1.67% | $50.71 | $51.31 | $50.44 | 3.69M |
| 2026-08-25 | $50.31 | -1.89% | $51.31 | $51.36 | $50.22 | 4.43M |
| 2026-08-24 | $51.28 | +0.04% | $51.46 | $52.15 | $51.24 | 5.55M |
| 2026-08-21 | $51.26 | +1.18% | $50.85 | $51.46 | $50.62 | 4.75M |
| 2026-08-20 | $50.66 | -1.52% | $51.30 | $51.36 | $50.38 | 5.04M |
| 2026-08-19 | $51.44 | +0.33% | $51.38 | $52.05 | $51.23 | 6.25M |
| 2026-08-18 | $51.27 | +0.08% | $51.72 | $51.78 | $51.23 | 5.82M |
| 2026-08-17 | $51.23 | +0.41% | $50.93 | $51.54 | $50.71 | 7.21M |
| 2026-08-14 | $51.02 | -0.62% | $51.39 | $51.52 | $50.70 | 5.10M |
| 2026-08-13 | $51.34 | -1.69% | $52.38 | $52.59 | $51.21 | 7.70M |
| 2026-08-12 | $52.22 | -0.31% | $52.48 | $52.82 | $51.76 | 7.06M |
| 2026-08-11 | $52.38 | +0.44% | $52.15 | $52.92 | $52.11 | 9.70M |
| 2026-08-10 | $52.15 | +0.60% | $51.70 | $52.23 | $51.28 | 6.97M |
| 2026-08-07 | $51.84 | +2.05% | $50.58 | $51.90 | $50.20 | 10.82M |
| 2026-08-06 | $50.80 | +1.62% | $50.46 | $50.91 | $50.32 | 9.23M |
| 2026-08-05 | $49.99 | +0.56% | $50.00 | $50.55 | $49.77 | 6.88M |
| 2026-08-04 | $49.71 | +3.33% | $48.08 | $49.77 | $46.98 | 9.16M |
| 2026-08-03 | $48.11 | +0.84% | $47.88 | $48.79 | $47.69 | 7.67M |
| 2026-07-31 | $47.71 | +2.25% | $46.51 | $47.82 | $46.38 | 9.65M |
| 2026-07-30 | $46.66 | -2.34% | $47.47 | $47.66 | $46.35 | 8.81M |
| 2026-07-29 | $47.78 | -0.67% | $47.63 | $48.17 | $47.19 | 10.17M |
| 2026-07-28 | $48.10 | +0.97% | $47.94 | $49.17 | $47.77 | 10.52M |
| 2026-07-27 | $47.64 | +1.32% | $47.71 | $47.76 | $46.96 | 6.55M |
| 2026-07-24 | $47.02 | +1.89% | $46.09 | $47.09 | $46.01 | 5.24M |
| 2026-07-23 | $46.15 | +1.81% | $45.18 | $46.18 | $45.18 | 7.93M |
| 2026-07-22 | $45.33 | +0.71% | $45.13 | $45.60 | $45.01 | 6.44M |
| 2026-07-21 | $45.01 | +0.56% | $44.95 | $45.05 | $44.06 | 7.33M |
| 2026-07-20 | $44.76 | -1.60% | $45.49 | $45.57 | $44.34 | 8.35M |
| 2026-07-17 | $45.49 | -2.53% | $46.90 | $47.10 | $45.26 | 10.96M |
| 2026-07-16 | $46.67 | +2.89% | $45.71 | $47.45 | $45.56 | 9.89M |
| 2026-07-15 | $45.36 | -0.83% | $45.86 | $46.05 | $44.22 | 10.49M |
| 2026-07-14 | $45.74 | -2.78% | $46.57 | $49.01 | $44.52 | 20.52M |
| 2026-07-13 | $47.05 | +1.20% | $47.33 | $47.65 | $46.64 | 10.45M |
| 2026-07-10 | $46.49 | +0.30% | $46.31 | $47.26 | $46.16 | 7.59M |
| 2026-07-09 | $46.35 | -0.34% | $46.10 | $47.12 | $46.04 | 10.11M |
| 2026-07-08 | $46.51 | -1.27% | $47.10 | $47.10 | $46.35 | 5.24M |
| 2026-07-07 | $47.11 | -2.48% | $48.34 | $48.63 | $47.01 | 6.34M |
| 2026-07-06 | $48.31 | -0.60% | $48.75 | $48.83 | $47.25 | 9.66M |
| 2026-07-02 | $48.60 | +1.78% | $48.04 | $48.76 | $47.70 | 6.88M |
| 2026-07-01 | $47.75 | -0.58% | $48.50 | $48.53 | $47.54 | 6.55M |
| 2026-06-30 | $48.03 | +1.33% | $47.38 | $48.29 | $47.14 | 8.48M |
| 2026-06-29 | $47.40 | +0.64% | $47.10 | $47.49 | $46.82 | 8.37M |
| 2026-06-26 | $47.10 | +0.38% | $47.15 | $47.57 | $46.72 | 14.68M |
| 2026-06-25 | $46.92 | +1.43% | $46.16 | $47.81 | $46.01 | 6.53M |
| 2026-06-24 | $46.26 | +1.45% | $45.67 | $46.82 | $45.64 | 7.74M |
| 2026-06-23 | $45.60 | -1.13% | $46.13 | $46.19 | $45.41 | 6.00M |
| 2026-06-22 | $46.12 | +0.50% | $45.97 | $46.88 | $45.86 | 8.62M |
| 2026-06-18 | $45.89 | +2.25% | $45.33 | $46.08 | $45.15 | 10.87M |
| 2026-06-17 | $44.88 | -2.54% | $45.64 | $46.21 | $44.64 | 6.35M |
| 2026-06-16 | $46.05 | -0.11% | $46.10 | $46.71 | $45.71 | 5.87M |
| 2026-06-15 | $46.10 | -1.01% | $46.84 | $46.91 | $46.02 | 5.96M |
| 2026-06-12 | $46.57 | +0.39% | $46.59 | $47.16 | $46.29 | 4.63M |
| 2026-06-11 | $46.39 | +0.78% | $46.41 | $46.85 | $46.08 | 6.02M |
| 2026-06-10 | $46.03 | -1.18% | $46.53 | $47.06 | $45.91 | 7.16M |
| 2026-06-09 | $46.58 | +1.26% | $46.27 | $46.94 | $46.02 | 6.78M |
| 2026-06-08 | $46.00 | -1.69% | $46.80 | $46.86 | $45.95 | 7.43M |
| 2026-06-05 | $46.79 | -0.78% | $47.33 | $47.78 | $46.60 | 7.28M |
| 2026-06-04 | $47.16 | +1.51% | $47.50 | $47.74 | $46.65 | 7.32M |
| 2026-06-03 | $46.46 | +3.87% | $44.75 | $46.64 | $44.62 | 8.09M |
| 2026-06-02 | $44.73 | +1.68% | $44.22 | $44.77 | $43.90 | 4.48M |
| 2026-06-01 | $43.99 | -0.48% | $43.66 | $44.18 | $43.26 | 7.59M |
| 2026-05-29 | $44.20 | -1.25% | $44.66 | $44.93 | $44.15 | 8.25M |
| 2026-05-28 | $44.76 | -0.13% | $44.65 | $44.90 | $44.19 | 7.57M |
| 2026-05-27 | $44.82 | +0.83% | $44.45 | $44.98 | $44.32 | 7.66M |
| 2026-05-26 | $44.45 | +1.16% | $44.01 | $44.62 | $43.96 | 5.71M |
| 2026-05-22 | $43.94 | +0.94% | $43.53 | $44.00 | $43.23 | 5.58M |