Education
About Us
Working with TipRanks
Follow Us
Fastenal (FAST)
:FAST
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 24, 2025
43.17
43.28
42.72
42.87
42.65
+0.24%
4,552,566
0.73
Oct 23, 2025
42.83
43.24
42.52
42.99
42.77
+1.44%
3,907,754
0.63
Oct 22, 2025
43.11
43.46
42.50
42.60
42.38
-1.15%
4,819,272
0.77
Oct 21, 2025
43.04
43.50
42.88
43.32
43.10
+1.29%
3,995,137
0.64
Oct 20, 2025
42.57
43.03
42.46
42.99
42.77
+1.78%
4,399,103
0.70
Oct 17, 2025
41.90
42.56
41.78
42.46
42.24
+1.72%
7,016,424
1.12
Oct 16, 2025
42.36
42.38
41.60
41.96
41.74
-0.15%
6,462,176
1.03
Oct 15, 2025
42.77
42.77
41.88
42.24
42.02
-0.68%
8,013,696
1.27
Oct 14, 2025
41.92
43.49
41.46
42.75
42.53
+1.52%
15,651,940
2.53
Oct 13, 2025
43.60
44.45
42.32
42.33
42.11
-7.05%
16,595,830
2.74
Oct 10, 2025
47.06
47.69
45.70
45.78
45.54
-1.48%
9,382,638
1.51
Oct 09, 2025
47.53
47.63
46.57
46.71
46.47
-1.26%
5,878,607
0.94
Oct 08, 2025
47.40
47.71
47.01
47.55
47.30
+0.73%
5,531,900
0.89
Oct 07, 2025
47.73
48.01
47.13
47.45
47.20
-0.17%
4,105,859
0.65
Oct 06, 2025
47.82
48.43
47.58
47.78
47.53
+0.31%
4,806,809
0.76
Oct 03, 2025
48.05
48.44
47.83
47.88
47.63
-0.08%
4,633,092
0.73
Oct 02, 2025
47.34
48.22
46.66
48.17
47.92
+1.47%
5,842,008
0.93
Oct 01, 2025
48.66
49.09
47.56
47.72
47.47
-2.19%
7,935,663
1.27
Rows: