Education
About Us
Working with TipRanks
Follow Us
Fastenal Company (FAST)
NASDAQ:FAST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
41.24
41.26
40.26
40.61
40.61
-2.24%
10,640,660
1.52
Jan 06, 2026
40.89
41.80
40.75
41.54
41.54
+0.95%
6,479,145
0.93
Jan 05, 2026
40.44
41.50
40.33
41.15
41.15
+1.76%
9,442,321
1.37
Jan 02, 2026
40.26
40.69
39.86
40.44
40.44
+0.77%
7,483,963
1.09
Dec 31, 2025
40.79
40.86
40.08
40.13
40.13
-1.81%
5,205,710
0.75
Dec 30, 2025
41.15
41.19
40.84
40.87
40.87
-1.02%
4,994,339
0.72
Dec 29, 2025
41.58
41.74
41.27
41.29
41.29
-0.65%
4,729,943
0.68
Dec 26, 2025
41.90
41.91
41.40
41.56
41.56
-0.65%
3,379,253
0.49
Dec 24, 2025
41.63
41.94
41.55
41.83
41.83
+0.26%
1,292,608
0.18
Dec 23, 2025
41.75
41.87
41.68
41.72
41.72
-0.07%
4,751,039
0.68
Dec 22, 2025
41.93
42.31
41.37
41.75
41.75
-1.42%
6,594,143
0.94
Dec 19, 2025
42.52
42.53
42.08
42.35
42.35
+0.02%
21,484,801
3.18
Dec 18, 2025
41.87
42.42
41.74
42.34
42.34
+1.12%
7,620,767
1.11
Dec 17, 2025
42.20
42.29
41.52
41.87
41.87
-1.11%
8,676,974
1.28
Dec 16, 2025
42.77
42.77
42.10
42.34
42.34
-0.56%
8,242,268
1.22
Dec 15, 2025
42.69
43.20
42.32
42.58
42.58
+1.36%
11,807,080
1.78
Dec 12, 2025
42.11
42.17
41.72
42.01
42.01
+0.62%
6,698,994
1.01
Dec 11, 2025
41.11
41.84
40.97
41.75
41.75
+2.00%
5,613,716
0.85
Dec 10, 2025
40.18
41.05
40.04
40.93
40.93
+1.46%
9,005,523
1.35
Dec 09, 2025
40.74
40.90
40.31
40.34
40.34
-1.13%
5,302,306
0.80
Dec 08, 2025
41.43
41.50
40.74
40.80
40.80
-1.69%
5,290,174
0.80
Dec 05, 2025
41.63
41.98
41.38
41.50
41.50
-0.60%
7,062,806
1.07
Dec 04, 2025
41.81
42.17
41.57
41.75
41.75
+1.29%
9,162,514
1.38
Dec 03, 2025
40.45
41.31
40.35
41.22
41.22
+1.85%
6,503,934
0.98
Dec 02, 2025
40.29
40.58
39.81
40.47
40.47
+0.80%
4,693,648
0.71
Dec 01, 2025
40.03
40.70
40.00
40.15
40.15
-0.62%
5,909,544
0.90
Nov 28, 2025
40.34
40.51
40.23
40.40
40.40
+0.25%
2,175,804
0.33
Nov 26, 2025
40.09
40.45
39.92
40.30
40.30
+0.52%
6,343,546
0.96
Nov 25, 2025
39.79
40.16
39.40
40.09
40.09
+1.26%
5,578,813
0.85
Nov 24, 2025
39.72
39.91
39.38
39.59
39.59
-0.80%
11,564,530
1.78
Nov 21, 2025
39.37
40.21
38.97
39.91
39.91
+1.94%
8,314,084
1.29
Nov 20, 2025
39.82
40.05
39.03
39.15
39.15
-1.01%
7,162,092
1.11
Nov 19, 2025
39.92
40.04
39.47
39.55
39.55
-1.03%
6,215,419
0.97
Nov 18, 2025
39.75
40.10
39.44
39.96
39.96
+0.65%
7,184,928
1.12
Nov 17, 2025
40.44
40.64
39.54
39.70
39.70
-1.85%
6,937,688
1.08
Nov 14, 2025
40.74
41.00
40.42
40.45
40.45
-0.74%
6,339,113
1.00
Nov 13, 2025
40.76
41.25
40.62
40.75
40.75
-0.54%
9,090,516
1.44
Nov 12, 2025
41.00
41.10
40.52
40.97
40.97
-0.70%
6,704,400
1.06
Nov 11, 2025
41.38
41.50
41.15
41.26
41.26
-0.22%
5,809,041
0.92
Nov 10, 2025
40.93
41.48
40.64
41.35
41.35
+1.22%
7,300,444
1.17
Nov 07, 2025
40.80
41.19
40.45
40.85
40.85
+0.20%
5,109,541
0.82
Nov 06, 2025
41.61
41.87
40.66
40.77
40.77
-2.18%
7,727,482
1.25
Nov 05, 2025
41.21
41.98
41.01
41.68
41.68
+0.92%
6,031,891
0.97
Nov 04, 2025
41.18
41.42
40.76
41.30
41.30
+0.63%
6,009,945
0.96
Nov 03, 2025
41.16
41.28
40.72
41.04
41.04
-0.27%
6,568,543
1.06
Oct 31, 2025
41.48
41.75
40.99
41.15
41.15
-0.96%
7,529,616
1.22
Oct 30, 2025
41.11
41.63
40.90
41.55
41.55
+1.12%
5,637,840
0.91
Oct 29, 2025
41.30
41.49
40.76
41.09
41.09
-1.30%
8,842,586
1.43
Oct 28, 2025
42.12
42.35
41.60
41.63
41.63
-1.63%
6,111,536
0.99
Oct 27, 2025
43.02
43.11
42.39
42.54
42.32
-0.25%
6,755,812
1.09
Rows: