Fastenal Company (FAST)
NASDAQ:FAST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
46.41
48.21
46.41
48.18
48.18
+5.57%
7,406,531
0.89
Apr 07, 2026
45.77
45.88
45.10
45.64
45.64
-0.50%
7,128,745
0.86
Apr 06, 2026
45.97
46.30
45.64
45.87
45.87
-0.93%
7,363,272
0.88
Apr 03, 2026
46.09
47.26
45.88
46.30
46.30
0.00%
0
0.00
Apr 02, 2026
46.09
47.26
45.88
46.30
46.30
-0.71%
7,128,430
0.84
Apr 01, 2026
46.55
46.95
46.21
46.63
46.63
+0.50%
5,737,583
0.67
Mar 31, 2026
45.65
46.58
45.18
46.40
46.40
+2.84%
10,751,000
1.29
Mar 30, 2026
45.14
45.46
44.66
45.12
45.12
+0.38%
6,411,737
0.77
Mar 27, 2026
44.96
45.38
44.79
44.95
44.95
-0.35%
5,708,341
0.69
Mar 26, 2026
45.41
45.89
44.94
45.11
45.11
-0.57%
5,845,415
0.70
Mar 25, 2026
45.20
45.55
44.56
45.37
45.37
+1.07%
4,975,148
0.60
Mar 24, 2026
43.68
45.22
43.68
44.89
44.89
+0.99%
5,117,583
0.62
Mar 23, 2026
44.63
45.29
44.36
44.45
44.45
+1.58%
6,455,631
0.79
Mar 20, 2026
44.37
44.80
43.47
43.76
43.76
-1.64%
30,101,350
3.90
Mar 19, 2026
45.09
45.09
44.09
44.49
44.49
-1.31%
8,600,235
1.12
Mar 18, 2026
45.74
45.95
45.05
45.08
45.08
-1.85%
6,363,288
0.80
Mar 17, 2026
46.00
46.16
45.20
45.93
45.93
+0.55%
6,182,112
0.78
Mar 16, 2026
45.75
45.87
45.26
45.68
45.68
+0.48%
5,124,814
0.64
Mar 13, 2026
45.80
45.80
44.85
45.46
45.46
+0.46%
6,160,213
0.77
Mar 12, 2026
46.26
46.44
45.22
45.25
45.25
-2.88%
7,256,133
0.89
Mar 11, 2026
46.32
46.68
45.60
46.59
46.59
+0.63%
5,937,001
0.73
Mar 10, 2026
46.42
46.87
46.04
46.30
46.30
-1.07%
7,193,145
0.89
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
Rows: