Fastenal (FAST)
NASDAQ:FAST
Want to see FAST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
47.15
47.57
46.72
47.10
47.10
+0.38%
14,683,020
2.11
Jun 25, 2026
46.16
47.81
46.01
46.92
46.92
+1.43%
6,526,739
0.94
Jun 24, 2026
45.67
46.82
45.64
46.26
46.26
+1.45%
7,743,844
1.12
Jun 23, 2026
46.13
46.19
45.41
45.60
45.60
-1.13%
6,004,275
0.87
Jun 22, 2026
45.97
46.88
45.86
46.12
46.12
+0.50%
8,617,437
1.26
Jun 18, 2026
45.33
46.08
45.15
45.89
45.89
+2.25%
10,866,810
1.52
Jun 17, 2026
45.64
46.21
44.64
44.88
44.88
-2.54%
6,354,513
0.88
Jun 16, 2026
46.10
46.71
45.71
46.05
46.05
-0.11%
5,874,225
0.82
Jun 15, 2026
46.84
46.91
46.02
46.10
46.10
-1.01%
5,959,642
0.83
Jun 12, 2026
46.59
47.16
46.29
46.57
46.57
+0.39%
4,629,306
0.64
Jun 11, 2026
46.41
46.85
46.08
46.39
46.39
+0.78%
6,015,358
0.83
Jun 10, 2026
46.53
47.06
45.91
46.03
46.03
-1.18%
7,157,174
0.99
Jun 09, 2026
46.27
46.94
46.02
46.58
46.58
+1.26%
6,783,089
0.94
Jun 08, 2026
46.80
46.86
45.95
46.00
46.00
-1.69%
7,427,714
1.03
Jun 05, 2026
47.33
47.78
46.60
46.79
46.79
-0.78%
7,276,460
1.01
Jun 04, 2026
47.50
47.74
46.65
47.16
47.16
+1.51%
7,324,585
1.01
Jun 03, 2026
44.75
46.64
44.62
46.46
46.46
+3.87%
8,094,236
1.11
Jun 02, 2026
44.22
44.77
43.90
44.73
44.73
+1.68%
4,478,052
0.61
Jun 01, 2026
43.66
44.18
43.26
43.99
43.99
-0.48%
7,587,920
1.03
May 29, 2026
44.66
44.93
44.15
44.20
44.20
-1.25%
8,249,689
1.12
May 28, 2026
44.65
44.90
44.19
44.76
44.76
-0.13%
7,568,499
1.02
May 27, 2026
44.45
44.98
44.32
44.82
44.82
+0.83%
7,656,467
1.04
May 26, 2026
44.01
44.62
43.96
44.45
44.45
+1.16%
5,707,079
0.77
May 22, 2026
43.53
44.00
43.23
43.94
43.94
+0.94%
5,583,717
0.76
May 21, 2026
43.47
44.00
42.91
43.53
43.53
-0.34%
8,230,103
1.12
May 20, 2026
43.57
44.13
43.18
43.68
43.68
+0.25%
8,845,212
1.20
May 19, 2026
44.00
44.00
43.18
43.57
43.57
-0.98%
4,783,783
0.65
May 18, 2026
43.43
44.25
43.36
44.00
44.00
+1.71%
6,296,237
0.85
May 15, 2026
43.75
43.78
43.01
43.26
43.26
-1.64%
4,653,761
0.63
May 14, 2026
43.89
44.15
43.48
43.98
43.98
+0.48%
4,998,587
0.68
May 13, 2026
43.30
43.88
43.00
43.77
43.77
+1.04%
7,430,005
1.01
May 12, 2026
43.48
43.80
42.97
43.32
43.32
+0.05%
4,500,283
0.60
May 11, 2026
43.99
44.15
42.97
43.30
43.30
-1.97%
9,107,545
1.23
May 08, 2026
44.39
44.61
43.88
44.17
44.17
-0.43%
4,384,350
0.59
May 07, 2026
44.98
45.64
44.29
44.36
44.36
-0.78%
7,490,899
1.00
May 06, 2026
44.80
45.41
44.57
44.71
44.71
+0.86%
10,972,530
1.48
May 05, 2026
45.00
45.12
44.22
44.33
44.33
-1.23%
6,411,798
0.85
May 04, 2026
44.63
45.12
44.56
44.88
44.88
-0.07%
6,452,629
0.84
May 01, 2026
45.00
45.16
44.50
44.91
44.91
-0.04%
5,941,512
0.76
Apr 30, 2026
43.71
45.10
43.62
44.93
44.93
+2.79%
8,650,607
1.11
Apr 29, 2026
44.23
44.59
43.64
43.71
43.71
-2.17%
6,202,850
0.79
Apr 28, 2026
45.49
45.49
44.49
44.68
44.68
-0.80%
5,630,754
0.71
Apr 27, 2026
44.64
45.49
44.64
45.28
45.04
+1.32%
5,547,593
0.70
Apr 24, 2026
45.26
45.35
44.63
44.69
44.45
-1.67%
4,079,114
0.51
Apr 23, 2026
45.09
45.71
44.97
45.45
45.21
+1.43%
5,229,207
0.65
Apr 22, 2026
45.71
45.79
44.64
44.81
44.57
-1.95%
5,685,816
0.71
Apr 21, 2026
45.51
45.91
45.40
45.70
45.46
+0.31%
6,424,251
0.80
Apr 20, 2026
45.60
46.04
45.37
45.56
45.32
-0.48%
5,427,072
0.66
Apr 17, 2026
45.23
46.00
45.13
45.78
45.54
+2.37%
9,131,605
1.09
Apr 16, 2026
44.40
45.24
44.35
44.72
44.48
+0.72%
6,685,556
0.81
Rows: