Education
About Us
Working with TipRanks
Follow Us
Fastenal Company (FAST)
NASDAQ:FAST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
43.85
44.10
43.42
43.62
43.62
-0.75%
4,645,652
0.64
Jan 27, 2026
43.57
44.01
43.38
43.95
43.95
+0.50%
4,659,010
0.64
Jan 26, 2026
43.67
44.06
43.39
43.73
43.73
-0.36%
7,541,500
1.04
Jan 23, 2026
44.74
44.91
43.84
43.89
43.89
-1.99%
8,040,828
1.11
Jan 22, 2026
44.83
44.95
44.17
44.78
44.78
+0.38%
9,296,965
1.29
Jan 21, 2026
42.70
44.82
42.55
44.61
44.61
+4.67%
12,914,680
1.83
Jan 20, 2026
41.95
42.80
41.26
42.62
42.62
-2.56%
19,624,270
2.88
Jan 19, 2026
43.37
44.02
43.23
43.74
43.74
0.00%
0
0.00
Jan 16, 2026
43.37
44.02
43.23
43.74
43.74
+0.48%
17,103,721
2.56
Jan 15, 2026
42.78
43.63
41.22
43.53
43.53
+2.62%
10,715,390
1.63
Jan 14, 2026
42.53
42.63
41.83
42.42
42.42
0.00%
9,952,359
1.52
Jan 13, 2026
41.77
42.52
41.49
42.42
42.42
+1.73%
9,438,725
1.45
Jan 12, 2026
41.85
42.26
41.56
41.70
41.70
-0.67%
8,079,575
1.25
Jan 09, 2026
41.79
42.38
41.70
41.98
41.98
+0.43%
6,328,147
0.95
Jan 08, 2026
40.42
42.21
40.25
41.80
41.80
+2.93%
8,051,339
1.19
Jan 07, 2026
41.24
41.26
40.26
40.61
40.61
-2.24%
10,640,660
1.58
Jan 06, 2026
40.89
41.80
40.75
41.54
41.54
+0.95%
6,479,145
0.96
Jan 05, 2026
40.44
41.50
40.33
41.15
41.15
+1.76%
9,442,321
1.41
Jan 02, 2026
40.26
40.69
39.86
40.44
40.44
+0.77%
7,483,963
1.13
Jan 01, 2026
40.79
40.86
40.08
40.13
40.13
0.00%
0
0.00
Dec 31, 2025
40.79
40.86
40.08
40.13
40.13
-1.81%
5,205,710
0.78
Dec 30, 2025
41.15
41.19
40.84
40.87
40.87
-1.02%
4,994,339
0.74
Dec 29, 2025
41.58
41.74
41.27
41.29
41.29
-0.65%
4,729,943
0.70
Dec 26, 2025
41.90
41.91
41.40
41.56
41.56
-0.65%
3,379,253
0.50
Dec 25, 2025
41.63
41.94
41.55
41.83
41.83
0.00%
0
0.00
Dec 24, 2025
41.63
41.94
41.55
41.83
41.83
+0.26%
1,292,608
0.19
Dec 23, 2025
41.75
41.87
41.68
41.72
41.72
-0.07%
4,751,039
0.69
Dec 22, 2025
41.93
42.31
41.37
41.75
41.75
-1.42%
6,594,143
0.95
Dec 19, 2025
42.52
42.53
42.08
42.35
42.35
+0.02%
21,484,801
3.23
Dec 18, 2025
41.87
42.42
41.74
42.34
42.34
+1.12%
7,620,767
1.15
Dec 17, 2025
42.20
42.29
41.52
41.87
41.87
-1.11%
8,676,974
1.29
Dec 16, 2025
42.77
42.77
42.10
42.34
42.34
-0.56%
8,242,268
1.24
Dec 15, 2025
42.69
43.20
42.32
42.58
42.58
+1.36%
11,807,080
1.80
Dec 12, 2025
42.11
42.17
41.72
42.01
42.01
+0.62%
6,698,994
1.02
Dec 11, 2025
41.11
41.84
40.97
41.75
41.75
+2.00%
5,613,716
0.86
Dec 10, 2025
40.18
41.05
40.04
40.93
40.93
+1.46%
9,005,523
1.39
Dec 09, 2025
40.74
40.90
40.31
40.34
40.34
-1.13%
5,302,306
0.81
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
1.08
Dec 04, 2025
41.81
42.17
41.57
41.75
41.75
+1.29%
9,162,514
1.41
Dec 03, 2025
40.45
41.31
40.35
41.22
41.22
+1.85%
6,503,934
1.00
Dec 02, 2025
40.29
40.58
39.81
40.47
40.47
+0.80%
4,693,648
0.72
Dec 01, 2025
40.03
40.70
40.00
40.15
40.15
-0.62%
5,909,544
0.91
Nov 28, 2025
40.34
40.51
40.23
40.40
40.40
+0.25%
2,175,804
0.33
Nov 27, 2025
40.09
40.45
39.92
40.30
40.30
0.00%
0
0.00
Nov 26, 2025
40.09
40.45
39.92
40.30
40.30
+0.52%
6,343,546
0.97
Nov 25, 2025
39.79
40.16
39.40
40.09
40.09
+1.26%
5,578,813
0.86
Nov 24, 2025
39.72
39.91
39.38
39.59
39.59
-0.80%
11,564,530
1.81
Nov 21, 2025
39.37
40.21
38.97
39.91
39.91
+1.94%
8,314,084
1.31
Nov 20, 2025
39.82
40.05
39.03
39.15
39.15
-1.01%
7,162,092
1.13
Rows: