Education
About Us
Working with TipRanks
Follow Us
Fastenal Company (FAST)
NASDAQ:FAST
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
46.01
47.05
45.38
46.80
46.80
+0.73%
9,591,451
1.19
Mar 06, 2026
46.45
46.73
45.94
46.46
46.46
-1.78%
8,186,791
1.02
Mar 05, 2026
47.80
48.42
46.99
47.30
47.30
+1.87%
11,530,000
1.45
Mar 04, 2026
46.35
47.08
45.79
46.43
46.43
+0.43%
9,006,480
1.14
Mar 03, 2026
46.27
46.59
45.28
46.23
46.23
-0.22%
7,327,975
0.92
Mar 02, 2026
45.97
46.59
45.48
46.33
46.33
+0.63%
7,522,846
0.95
Feb 27, 2026
45.39
46.31
45.39
46.04
46.04
+0.79%
9,926,403
1.27
Feb 26, 2026
44.97
45.71
44.80
45.68
45.68
+2.35%
5,984,063
0.76
Feb 25, 2026
45.56
45.63
44.51
44.63
44.63
-1.83%
6,168,581
0.79
Feb 24, 2026
45.17
45.65
45.01
45.46
45.46
+0.91%
5,318,707
0.69
Feb 23, 2026
46.15
46.36
44.95
45.05
45.05
-2.53%
6,648,980
0.86
Feb 20, 2026
46.22
46.80
44.83
46.22
46.22
+0.02%
11,672,290
1.54
Feb 19, 2026
45.84
46.38
45.72
46.21
46.21
+0.50%
6,155,967
0.80
Feb 18, 2026
45.61
46.12
45.29
45.98
45.98
+0.63%
5,214,662
0.67
Feb 17, 2026
46.37
46.47
45.65
45.69
45.69
-1.55%
5,750,725
0.74
Feb 16, 2026
45.71
46.54
45.03
46.41
46.41
0.00%
0
0.00
Feb 13, 2026
45.71
46.54
45.03
46.41
46.41
+1.91%
9,921,118
1.27
Feb 12, 2026
47.35
47.83
45.44
45.54
45.54
-3.15%
10,177,550
1.31
Feb 11, 2026
46.96
47.54
46.46
47.02
47.02
+1.07%
6,070,549
0.78
Feb 10, 2026
46.55
46.85
46.34
46.66
46.66
+0.30%
5,840,303
0.75
Feb 09, 2026
47.72
47.72
46.40
46.52
46.52
-2.54%
9,493,594
1.22
Feb 06, 2026
47.90
48.24
47.40
47.73
47.73
+0.85%
6,479,636
0.84
Feb 05, 2026
47.92
48.08
46.75
47.33
47.33
-1.97%
13,340,550
1.74
Feb 04, 2026
46.64
48.45
46.47
48.28
48.28
+4.19%
16,474,400
2.20
Feb 03, 2026
44.73
46.51
44.73
46.34
46.34
+3.44%
14,090,210
1.91
Feb 02, 2026
43.25
44.89
42.76
44.80
44.80
+3.32%
10,133,440
1.39
Jan 30, 2026
43.11
43.39
42.74
43.36
43.36
+0.09%
8,131,995
1.12
Jan 29, 2026
43.49
44.13
43.08
43.32
43.32
-0.14%
12,440,820
1.73
Jan 28, 2026
43.85
44.10
43.42
43.62
43.38
-0.75%
4,645,652
0.64
Jan 27, 2026
43.57
44.01
43.38
43.95
43.71
+0.50%
4,659,010
0.64
Jan 26, 2026
43.67
44.06
43.39
43.73
43.49
-0.36%
7,541,500
1.04
Jan 23, 2026
44.74
44.91
43.84
43.89
43.65
-1.99%
8,123,720
1.12
Jan 22, 2026
44.83
44.95
44.17
44.78
44.53
+0.38%
9,296,965
1.29
Jan 21, 2026
42.70
44.82
42.55
44.61
44.36
+4.67%
12,914,680
1.83
Jan 20, 2026
41.95
42.80
41.26
42.62
42.39
-2.56%
19,630,170
2.88
Jan 19, 2026
43.37
44.02
43.23
43.74
43.50
0.00%
0
0.00
Jan 16, 2026
43.37
44.02
43.23
43.74
43.50
+0.48%
17,103,720
2.56
Jan 15, 2026
42.78
43.63
41.22
43.53
43.29
+2.62%
10,715,390
1.63
Jan 14, 2026
42.53
42.63
41.83
42.42
42.19
0.00%
9,952,359
1.52
Jan 13, 2026
41.77
42.52
41.49
42.42
42.19
+1.73%
9,438,725
1.45
Jan 12, 2026
41.85
42.26
41.56
41.70
41.47
-0.67%
8,079,575
1.25
Jan 09, 2026
41.79
42.38
41.70
41.98
41.75
+0.43%
6,328,147
0.95
Jan 08, 2026
40.42
42.21
40.25
41.80
41.57
+2.93%
8,051,339
1.19
Jan 07, 2026
41.24
41.26
40.26
40.61
40.39
-2.24%
10,640,660
1.58
Jan 06, 2026
40.89
41.80
40.75
41.54
41.31
+0.95%
6,479,145
0.96
Jan 05, 2026
40.44
41.50
40.33
41.15
40.92
+1.76%
9,442,321
1.41
Jan 02, 2026
40.26
40.69
39.86
40.44
40.22
+0.77%
7,483,963
1.13
Jan 01, 2026
40.79
40.86
40.08
40.13
39.91
0.00%
0
0.00
Dec 31, 2025
40.79
40.86
40.08
40.13
39.91
-1.81%
5,205,710
0.78
Dec 30, 2025
41.15
41.19
40.84
40.87
40.65
-1.02%
4,994,339
0.74
Rows: