Fastenal Company (FAST)
NASDAQ:FAST
Want to see FAST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
45.49
45.49
44.49
44.68
44.68
-0.80%
5,630,754
0.71
Apr 27, 2026
44.64
45.49
44.64
45.28
45.04
+1.32%
5,547,593
0.70
Apr 24, 2026
45.26
45.35
44.63
44.69
44.45
-1.67%
4,079,114
0.51
Apr 23, 2026
45.09
45.71
44.97
45.45
45.21
+1.43%
5,229,207
0.65
Apr 22, 2026
45.71
45.79
44.64
44.81
44.57
-1.95%
5,685,816
0.71
Apr 21, 2026
45.51
45.91
45.40
45.70
45.46
+0.31%
6,424,251
0.80
Apr 20, 2026
45.60
46.04
45.37
45.56
45.32
-0.48%
5,427,072
0.66
Apr 17, 2026
45.23
46.00
45.13
45.78
45.54
+2.37%
9,131,605
1.09
Apr 16, 2026
44.40
45.24
44.35
44.72
44.48
+0.72%
6,685,556
0.81
Apr 15, 2026
44.50
44.51
43.52
44.40
44.16
-0.49%
8,872,528
1.06
Apr 14, 2026
45.43
45.70
44.12
44.62
44.38
-2.58%
11,386,280
1.36
Apr 13, 2026
48.74
49.00
45.27
45.80
45.56
-6.85%
16,217,620
1.96
Apr 10, 2026
49.27
49.67
49.09
49.17
48.91
+0.14%
7,289,927
0.88
Apr 09, 2026
48.18
49.42
47.98
49.10
48.84
+1.91%
7,316,976
0.88
Apr 08, 2026
46.41
48.21
46.41
48.18
47.92
+5.56%
7,429,113
0.90
Apr 07, 2026
45.77
45.88
45.10
45.64
45.40
-0.50%
7,128,745
0.86
Apr 06, 2026
45.97
46.30
45.64
45.87
45.63
-0.93%
7,363,272
0.88
Apr 03, 2026
46.09
47.26
45.88
46.30
46.05
0.00%
0
0.00
Apr 02, 2026
46.09
47.26
45.88
46.30
46.05
-0.71%
7,128,430
0.84
Apr 01, 2026
46.55
46.95
46.21
46.63
46.38
+0.49%
5,737,583
0.67
Mar 31, 2026
45.65
46.58
45.18
46.40
46.15
+2.84%
10,751,000
1.29
Mar 30, 2026
45.14
45.46
44.66
45.12
44.88
+0.38%
6,411,737
0.77
Mar 27, 2026
44.96
45.38
44.79
44.95
44.71
-0.35%
5,709,088
0.69
Mar 26, 2026
45.41
45.89
44.94
45.11
44.87
-0.57%
5,845,843
0.70
Mar 25, 2026
45.20
45.55
44.56
45.37
45.13
+1.07%
5,085,007
0.61
Mar 24, 2026
43.68
45.22
43.68
44.89
44.65
+0.99%
5,117,672
0.62
Mar 23, 2026
44.63
45.29
44.36
44.45
44.21
+1.58%
6,455,686
0.79
Mar 20, 2026
44.37
44.80
43.47
43.76
43.53
-1.64%
30,102,430
3.90
Mar 19, 2026
45.09
45.09
44.09
44.49
44.25
-1.31%
8,655,496
1.13
Mar 18, 2026
45.74
45.95
45.05
45.08
44.84
-1.85%
6,363,452
0.80
Mar 17, 2026
46.00
46.16
45.20
45.93
45.69
+0.55%
6,182,119
0.78
Mar 16, 2026
45.75
45.87
45.26
45.68
45.44
+0.48%
5,124,814
0.64
Mar 13, 2026
45.80
45.80
44.85
45.46
45.22
+0.46%
6,190,714
0.77
Mar 12, 2026
46.26
46.44
45.22
45.25
45.01
-2.88%
7,256,172
0.89
Mar 11, 2026
46.32
46.68
45.60
46.59
46.34
+0.63%
6,015,854
0.74
Mar 10, 2026
46.42
46.87
46.04
46.30
46.05
-1.07%
7,194,883
0.89
Mar 09, 2026
46.01
47.05
45.38
46.80
46.55
+0.73%
9,592,811
1.19
Mar 06, 2026
46.45
46.73
45.94
46.46
46.21
-1.78%
8,186,791
1.02
Mar 05, 2026
47.80
48.42
46.99
47.30
47.05
+1.88%
11,530,000
1.45
Mar 04, 2026
46.35
47.08
45.79
46.43
46.18
+0.43%
9,006,480
1.14
Mar 03, 2026
46.27
46.59
45.28
46.23
45.98
-0.22%
7,327,975
0.92
Mar 02, 2026
45.97
46.59
45.48
46.33
46.08
+0.63%
7,522,846
0.95
Feb 27, 2026
45.39
46.31
45.39
46.04
45.80
+0.79%
9,926,403
1.27
Feb 26, 2026
44.97
45.71
44.80
45.68
45.44
+2.35%
5,984,063
0.76
Feb 25, 2026
45.56
45.63
44.51
44.63
44.39
-1.83%
6,168,581
0.79
Feb 24, 2026
45.17
45.65
45.01
45.46
45.22
+0.91%
5,318,707
0.69
Feb 23, 2026
46.15
46.36
44.95
45.05
44.81
-2.53%
6,648,980
0.86
Feb 20, 2026
46.22
46.80
44.83
46.22
45.98
+0.02%
11,672,290
1.54
Feb 19, 2026
45.84
46.38
45.72
46.21
45.97
+0.50%
6,155,967
0.80
Feb 18, 2026
45.61
46.12
45.29
45.98
45.74
+0.64%
5,214,662
0.67
Rows: