Education
About Us
Working with TipRanks
Follow Us
Fastenal Company (FAST)
NASDAQ:FAST
Time Period
1Y
Events
Historical Prices
Rows:
May 13, 2025
80.69
80.73
79.95
79.97
79.97
-0.22%
3,290,638
0.88
May 12, 2025
79.79
80.18
78.22
80.15
80.15
+1.97%
4,618,844
1.25
May 09, 2025
79.33
79.92
78.14
78.60
78.60
-0.87%
1,900,742
0.51
May 08, 2025
79.08
80.51
78.75
79.29
79.29
+1.01%
2,984,746
0.80
May 07, 2025
78.71
79.07
78.09
78.50
78.50
0.00%
3,781,695
1.02
May 06, 2025
81.12
81.79
78.47
78.50
78.50
-4.76%
4,192,270
1.14
May 05, 2025
81.88
83.08
81.57
82.42
82.42
+0.37%
3,475,055
0.94
May 02, 2025
81.35
82.36
80.75
82.12
82.12
+1.75%
2,679,311
0.72
May 01, 2025
80.63
81.33
80.14
80.71
80.71
-0.32%
3,896,046
1.05
Apr 30, 2025
80.13
81.24
78.85
80.97
80.97
+0.86%
4,508,932
1.23
Apr 29, 2025
79.52
80.64
79.36
80.28
80.28
+0.21%
2,693,825
0.73
Apr 28, 2025
80.51
80.89
78.99
80.11
80.11
-0.77%
3,550,601
0.97
Apr 25, 2025
81.58
81.97
80.55
80.73
80.73
-1.14%
3,196,616
0.88
Apr 24, 2025
80.34
82.20
80.14
82.10
81.66
+2.93%
3,310,994
0.91
Apr 23, 2025
82.12
82.40
79.79
80.19
79.76
-1.00%
4,073,807
1.12
Apr 22, 2025
81.01
81.84
80.54
81.44
81.00
+1.98%
2,965,566
0.81
Apr 21, 2025
81.06
81.45
79.67
80.29
79.86
-1.05%
3,089,964
0.83
Apr 17, 2025
81.35
82.06
80.66
81.58
81.14
+1.95%
3,498,014
0.93
Apr 16, 2025
81.39
81.81
79.85
80.45
80.02
-0.94%
4,048,740
1.08
Apr 15, 2025
81.40
82.42
81.10
81.65
81.21
+0.97%
3,137,657
0.84
Apr 14, 2025
80.73
81.89
79.91
81.30
80.86
+1.36%
5,291,102
1.43
Apr 11, 2025
75.21
81.31
74.75
80.64
80.21
+6.97%
7,562,081
2.08
Apr 10, 2025
75.74
77.26
73.25
75.79
75.38
-0.35%
7,599,734
2.14
Apr 09, 2025
70.78
76.67
70.73
76.47
76.06
+7.98%
7,858,950
2.27
Apr 08, 2025
73.17
75.10
70.61
71.20
70.82
-0.80%
5,368,638
1.57
Apr 07, 2025
73.28
75.42
70.82
72.16
71.77
-2.51%
7,510,772
2.25
Apr 04, 2025
77.22
77.95
74.36
74.42
74.02
-4.09%
5,434,716
1.65
Apr 03, 2025
78.04
78.90
77.35
78.01
77.59
+0.54%
5,668,440
1.76
Apr 02, 2025
76.87
78.17
76.58
78.01
77.59
+1.06%
1,976,029
0.61
Apr 01, 2025
77.25
77.69
76.42
77.61
77.19
+0.62%
2,401,093
0.74
Mar 31, 2025
76.06
77.82
75.85
77.55
77.13
+2.36%
4,356,233
1.36
Mar 28, 2025
77.94
78.13
75.87
76.17
75.76
-1.48%
2,689,068
0.84
Mar 27, 2025
77.27
77.85
76.72
77.73
77.31
+1.37%
2,550,326
0.80
Mar 26, 2025
77.17
78.12
76.96
77.09
76.68
+0.54%
2,764,269
0.85
Mar 25, 2025
76.86
77.67
76.78
77.09
76.68
+0.74%
2,475,829
0.75
Mar 24, 2025
75.63
77.03
75.38
76.94
76.53
+3.51%
2,856,201
0.87
Mar 21, 2025
75.11
75.35
74.36
74.73
74.33
-0.50%
8,781,740
2.75
Mar 20, 2025
75.42
76.42
75.27
75.51
75.10
-0.71%
1,899,650
0.59
Mar 19, 2025
76.16
76.81
75.80
76.46
76.05
+1.03%
2,573,325
0.80
Mar 18, 2025
75.82
76.33
75.48
76.09
75.68
+0.57%
2,816,095
0.88
Mar 17, 2025
75.23
76.38
75.15
76.07
75.66
+1.62%
2,558,303
0.80
Mar 14, 2025
74.40
75.36
73.40
75.26
74.86
+2.68%
4,084,050
1.29
Mar 13, 2025
75.72
76.07
73.57
73.69
73.30
-2.50%
3,637,327
1.15
Mar 12, 2025
77.14
77.47
75.55
75.99
75.58
-1.23%
3,029,887
0.96
Mar 11, 2025
79.70
80.11
77.31
77.35
76.94
-2.55%
4,910,113
1.58
Mar 10, 2025
80.82
82.15
79.46
79.80
79.37
+0.31%
5,292,194
1.73
Mar 07, 2025
77.45
80.33
77.45
79.98
79.55
+3.29%
4,896,413
1.62
Mar 06, 2025
76.06
78.07
75.30
77.85
77.43
+5.07%
4,606,784
1.54
Mar 05, 2025
74.14
74.94
73.23
74.49
74.09
+0.89%
3,232,701
1.09
Mar 04, 2025
74.59
75.33
73.69
74.23
73.83
+0.34%
4,070,076
1.39
Rows: