Dark

FAST
Fastenal Co
stock NASDAQ

At Close

Jun 15, 2026 3:59:58 PM EDT

46.10USD-1.009%(-0.47)5,874,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 15, 2026 9:29:30 AM EDT

46.73USD+0.344%(+0.16)3,716

After-hours

Jun 15, 2026 4:00:30 PM EDT

46.10USD0.000%(0.00)2,181,525

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	46.8600	46.890000	46.0200	46.1000	-1.009%	5,874,518	0.000%
2026-06-12	46.5900	47.160000	46.2850	46.5700	+0.388%	4,629,317	-1.009%
2026-06-11	46.4100	46.850000	46.0750	46.3900	+0.782%	6,015,359	-0.625%
2026-06-10	46.5300	47.060000	45.9050	46.0300	-1.181%	7,157,175	+0.152%
2026-06-09	46.2700	46.940000	46.0200	46.5800	+1.261%	6,783,544	-1.030%
2026-06-08	46.8000	46.860000	45.9500	46.0000	-1.688%	7,427,715	+0.217%
2026-06-05	47.3300	47.780000	46.6000	46.7900	-0.785%	7,276,461	-1.475%
2026-06-04	47.5000	47.740000	46.6500	47.1600	+1.507%	7,325,002	-2.248%
2026-06-03	44.7500	46.640000	44.6200	46.4600	+3.868%	8,094,237	-0.775%
2026-06-02	44.2200	44.770000	43.9000	44.7300	+1.682%	4,478,052	+3.063%
2026-06-01	43.6600	44.180000	43.2600	43.9900	-0.475%	7,588,573	+4.797%
2026-05-29	44.6600	44.930000	44.1500	44.2000	-1.251%	8,249,690	+4.299%
2026-05-28	44.6500	44.900000	44.1900	44.7600	-0.134%	7,568,501	+2.994%
2026-05-27	44.4500	44.977200	44.3200	44.8200	+0.832%	7,656,479	+2.856%
2026-05-26	44.0100	44.620000	43.9600	44.4500	+1.161%	5,707,080	+3.712%
2026-05-22	43.5300	43.995000	43.2300	43.9400	+0.942%	5,583,718	+4.916%
2026-05-21	43.4700	44.000000	42.9100	43.5300	-0.343%	8,212,959	+5.904%
2026-05-20	43.5700	44.130000	43.1800	43.6800	+0.252%	8,845,212	+5.540%
2026-05-19	44.0000	44.000000	43.1800	43.5700	-0.977%	4,783,785	+5.807%
2026-05-18	43.4300	44.250000	43.3550	44.0000	+1.711%	6,296,237	+4.773%
2026-05-15	43.7450	43.780000	43.0050	43.2600	-1.637%	4,653,762	+6.565%
2026-05-14	43.8900	44.150000	43.4800	43.9800	+0.480%	4,998,588	+4.820%
2026-05-13	43.3000	43.875000	42.9950	43.7700	+1.039%	7,430,005	+5.323%
2026-05-12	43.4750	43.800000	42.9700	43.3200	+0.046%	4,500,284	+6.417%
2026-05-11	43.9850	44.150000	42.9650	43.3000	-1.970%	9,109,908	+6.467%
2026-05-08	44.3900	44.605000	43.8750	44.1700	-0.428%	4,384,351	+4.369%
2026-05-07	44.9800	45.635000	44.2850	44.3600	-0.783%	7,490,900	+3.922%
2026-05-06	44.8000	45.410000	44.5650	44.7100	+0.857%	10,982,434	+3.109%
2026-05-05	45.0000	45.120000	44.2150	44.3300	-1.225%	6,411,799	+3.993%
2026-05-04	44.6300	45.120000	44.5600	44.8800	-0.067%	6,452,630	+2.718%
2026-05-01	45.0000	45.160000	44.4950	44.9100	-0.045%	5,941,513	+2.650%
2026-04-30	43.7100	45.100000	43.6200	44.9300	+2.791%	8,650,608	+2.604%
2026-04-29	44.2250	44.590000	43.6350	43.7100	-2.171%	6,212,337	+5.468%
2026-04-28	45.4900	45.490000	44.4900	44.6800	-1.325%	5,630,665	+3.178%
2026-04-27	44.6400	45.485000	44.6400	45.2800	+1.320%	5,546,416	+1.811%
2026-04-24	45.2600	45.350000	44.6250	44.6900	-1.672%	4,078,157	+3.155%
2026-04-23	45.0900	45.705000	44.9700	45.4500	+1.428%	5,229,207	+1.430%
2026-04-22	45.7100	45.790000	44.6400	44.8100	-1.947%	5,685,817	+2.879%
2026-04-21	45.5100	45.905000	45.4000	45.7000	+0.307%	6,421,032	+0.875%
2026-04-20	45.6000	46.035200	45.3700	45.5600	-0.481%	5,425,318	+1.185%
2026-04-17	45.2300	46.000000	45.1300	45.7800	+2.370%	9,131,605	+0.699%
2026-04-16	44.4000	45.240000	44.3500	44.7200	+0.721%	6,685,557	+3.086%
2026-04-15	44.5000	44.510000	43.5200	44.4000	-0.493%	8,872,529	+3.829%
2026-04-14	45.4250	45.699900	44.1200	44.6200	-2.576%	11,386,282	+3.317%
2026-04-13	48.7400	49.000000	45.2700	45.8000	-6.854%	16,217,270	+0.655%
2026-04-10	49.2650	49.670000	49.0850	49.1700	+0.143%	7,289,547	-6.244%
2026-04-09	48.1800	49.420000	47.9800	49.1000	+1.910%	7,315,743	-6.110%
2026-04-08	46.4100	48.210000	46.4100	48.1800	+5.565%	7,429,113	-4.317%
2026-04-07	45.7700	45.880000	45.0950	45.6400	-0.501%	7,128,746	+1.008%
2026-04-06	45.9700	46.300000	45.6350	45.8700	-0.929%	7,363,272	+0.501%
2026-04-02	46.0850	47.260000	45.8800	46.3000	-0.708%	7,128,430	-0.432%
2026-04-01	46.5500	46.950000	46.2100	46.6300	+0.496%	5,737,584	-1.137%
2026-03-31	45.6500	46.575000	45.1800	46.4000	+2.837%	10,750,999	-0.647%
2026-03-30	45.1400	45.460000	44.6600	45.1200	+0.378%	6,411,738	+2.172%
2026-03-27	44.9600	45.375000	44.7901	44.9500	-0.355%	5,709,088	+2.558%
2026-03-26	45.4100	45.890000	44.9400	45.1100	-0.573%	5,845,844	+2.195%
2026-03-25	45.2000	45.549900	44.5550	45.3700	+1.069%	5,085,007	+1.609%
2026-03-24	43.6830	45.220000	43.6830	44.8900	+0.990%	5,117,672	+2.695%
2026-03-23	44.6300	45.290000	44.3600	44.4500	+1.577%	6,455,687	+3.712%
2026-03-20	44.3700	44.795000	43.4650	43.7600	-1.641%	30,101,697	+5.347%
2026-03-19	45.0850	45.085000	44.0850	44.4900	-1.309%	8,655,496	+3.619%
2026-03-18	45.7400	45.945000	45.0500	45.0800	-1.851%	6,363,453	+2.263%
2026-03-17	46.0000	46.160000	45.2000	45.9300	+0.547%	6,181,796	+0.370%
2026-03-16	45.7500	45.870000	45.2601	45.6800	+0.484%	5,124,815	+0.919%
2026-03-13	45.8000	45.800000	44.8450	45.4600	+0.464%	6,190,714	+1.408%
2026-03-12	46.2600	46.440000	45.2200	45.2500	-2.876%	7,256,173	+1.878%
2026-03-11	46.3150	46.680000	45.6000	46.5900	+0.626%	6,015,854	-1.052%
2026-03-10	46.4200	46.870000	46.0400	46.3000	-1.068%	7,194,883	-0.432%
2026-03-09	46.0100	47.050000	45.3800	46.8000	+0.732%	9,592,812	-1.496%
2026-03-06	46.4500	46.730000	45.9400	46.4600	-1.776%	8,186,792	-0.775%
2026-03-05	47.8000	48.415000	46.9900	47.3000	+1.874%	11,529,998	-2.537%
2026-03-04	46.3500	47.080000	45.7850	46.4300	+0.433%	9,006,481	-0.711%
2026-03-03	46.2650	46.590000	45.2750	46.2300	-0.216%	7,327,975	-0.281%
2026-03-02	45.9700	46.585000	45.4800	46.3300	+0.630%	7,506,203	-0.496%
2026-02-27	45.3900	46.305000	45.3900	46.0400	+0.788%	9,925,741	+0.130%
2026-02-26	44.9700	45.710000	44.7968	45.6800	+2.353%	6,123,301	+0.919%
2026-02-25	45.5600	45.627500	44.5100	44.6300	-1.826%	6,167,164	+3.294%
2026-02-24	45.1700	45.645000	45.0100	45.4600	+0.910%	5,318,708	+1.408%
2026-02-23	46.1500	46.360000	44.9500	45.0500	-2.531%	6,648,867	+2.331%
2026-02-20	46.2200	46.800000	44.8300	46.2200	+0.022%	11,672,285	-0.260%
2026-02-19	45.8400	46.380000	45.7150	46.2100	+0.500%	6,155,666	-0.238%
2026-02-18	45.6100	46.120000	45.2900	45.9800	+0.635%	5,214,311	+0.261%
2026-02-17	46.3650	46.470289	45.6500	45.6900	-1.551%	5,749,198	+0.897%
2026-02-13	45.7050	46.540000	45.0300	46.4100	+1.910%	9,920,344	-0.668%
2026-02-12	47.3500	47.830000	45.4410	45.5400	-3.148%	10,176,892	+1.230%
2026-02-11	46.9600	47.540000	46.4600	47.0200	+0.772%	6,069,489	-1.957%
2026-02-10	46.5500	46.850000	46.3400	46.6600	+0.301%	5,839,170	-1.200%
2026-02-09	47.7200	47.720000	46.3975	46.5200	-2.535%	9,444,590	-0.903%
2026-02-06	47.9000	48.235000	47.4000	47.7300	+0.845%	6,479,134	-3.415%
2026-02-05	47.9150	48.080000	46.7503	47.3300	-1.968%	13,339,621	-2.599%
2026-02-04	46.6400	48.445000	46.4732	48.2800	+4.186%	16,476,134	-4.515%
2026-02-03	44.7300	46.510000	44.7300	46.3400	+3.438%	14,089,276	-0.518%
2026-02-02	43.2500	44.890000	42.7600	44.8000	+3.321%	10,133,343	+2.902%
2026-01-30	43.1100	43.390000	42.7400	43.3600	+0.092%	8,131,595	+6.319%
2026-01-29	43.4900	44.130000	43.0750	43.3200	-0.688%	12,439,206	+6.417%
2026-01-28	43.8500	44.100000	43.4200	43.6200	-0.751%	4,645,627	+5.685%
2026-01-27	43.5700	44.010000	43.3800	43.9500	+0.503%	4,659,010	+4.892%
2026-01-26	43.6700	44.060000	43.3900	43.7300	-0.365%	7,610,401	+5.420%
2026-01-23	44.7400	44.910000	43.8400	43.8900	-1.987%	8,124,800	+5.035%
2026-01-22	44.8250	44.950000	44.1650	44.7800	+0.381%	9,296,247	+2.948%
2026-01-21	42.6950	44.815000	42.5500	44.6100	+4.669%	12,913,790	+3.340%
2026-01-20	41.9500	42.800000	41.2600	42.6200	-2.561%	19,629,651	+8.165%
2026-01-16	43.3700	44.020000	43.2300	43.7400	+0.482%	17,078,198	+5.396%
2026-01-15	42.7800	43.630000	41.2200	43.5300	+2.617%	10,742,782	+5.904%
2026-01-14	42.5300	42.625000	41.8300	42.4200	0.000%	9,934,282	+8.675%
2026-01-13	41.7700	42.520000	41.4850	42.4200	+1.727%	9,424,074	+8.675%
2026-01-12	41.8500	42.260000	41.5600	41.7000	-0.667%	8,074,522	+10.552%
2026-01-09	41.7900	42.380000	41.7000	41.9800	+0.431%	6,264,050	+9.814%
2026-01-08	40.4200	42.210000	40.2501	41.8000	+2.930%	8,023,196	+10.287%
2026-01-07	41.2400	41.260000	40.2600	40.6100	-2.239%	10,629,660	+13.519%
2026-01-06	40.8900	41.800000	40.7500	41.5400	+0.948%	6,473,747	+10.977%
2026-01-05	40.4400	41.500000	40.3300	41.1500	+1.756%	9,431,668	+12.029%
2026-01-02	40.2600	40.690000	39.8600	40.4400	+0.772%	7,477,834	+13.996%
2025-12-31	40.7900	40.860000	40.0800	40.1300	-1.811%	5,201,016	+14.877%
2025-12-30	41.1500	41.190000	40.8400	40.8700	-1.017%	4,993,340	+12.797%
2025-12-29	41.5800	41.740000	41.2700	41.2900	-0.650%	4,726,636	+11.649%
2025-12-26	41.9000	41.911100	41.4001	41.5600	-0.645%	3,374,959	+10.924%
2025-12-24	41.6300	41.940000	41.5500	41.8300	+0.264%	1,291,131	+10.208%
2025-12-23	41.7500	41.865000	41.6750	41.7200	-0.072%	4,746,462	+10.499%
2025-12-22	41.9300	42.310000	41.3700	41.7500	-1.417%	6,584,715	+10.419%
2025-12-19	42.5200	42.530000	42.0800	42.3500	+0.024%	21,477,069	+8.855%
2025-12-18	41.8700	42.420000	41.7400	42.3400	+1.123%	7,614,223	+8.880%
2025-12-17	42.2000	42.285000	41.5200	41.8700	-1.110%	8,666,139	+10.103%
2025-12-16	42.7700	42.770000	42.1000	42.3400	-0.564%	8,241,965	+8.880%
2025-12-15	42.6900	43.200000	42.3200	42.5800	+1.357%	11,806,239	+8.267%
2025-12-12	42.1100	42.170000	41.7200	42.0100	+0.623%	6,698,994	+9.736%
2025-12-11	41.1100	41.840000	40.9725	41.7500	+2.003%	5,613,127	+10.419%
2025-12-10	40.1800	41.050000	40.0400	40.9300	+1.463%	9,005,523	+12.631%
2025-12-09	40.7400	40.895000	40.3050	40.3400	-1.127%	5,302,306	+14.279%
2025-12-08	41.4300	41.495000	40.7400	40.8000	-1.687%	5,290,174	+12.990%
2025-12-05	41.6250	41.980000	41.3800	41.5000	-0.599%	7,062,261	+11.084%
2025-12-04	41.8100	42.170000	41.5700	41.7500	+1.286%	9,162,514	+10.419%
2025-12-03	40.4500	41.310000	40.3500	41.2200	+1.853%	6,503,934	+11.839%
2025-12-02	40.2900	40.580000	39.8050	40.4700	+0.797%	4,693,648	+13.912%
2025-12-01	40.0300	40.700000	40.0000	40.1500	-0.619%	5,909,544	+14.819%
2025-11-28	40.3400	40.510000	40.2300	40.4000	+0.248%	2,175,804	+14.109%
2025-11-26	40.0900	40.445000	39.9200	40.3000	+0.524%	6,343,546	+14.392%
2025-11-25	39.7900	40.155000	39.4000	40.0900	+1.263%	5,578,813	+14.991%
2025-11-24	39.7200	39.910000	39.3800	39.5900	-0.802%	11,564,527	+16.444%
2025-11-21	39.3700	40.208200	38.9703	39.9100	+1.941%	8,314,084	+15.510%
2025-11-20	39.8200	40.050000	39.0250	39.1500	-1.011%	7,162,092	+17.752%
2025-11-19	39.9200	40.040000	39.4650	39.5500	-1.026%	6,215,419	+16.561%
2025-11-18	39.7500	40.100000	39.4400	39.9600	+0.655%	7,178,462	+15.365%
2025-11-17	40.4400	40.640000	39.5400	39.7000	-1.854%	6,937,688	+16.121%
2025-11-14	40.7400	41.000000	40.4150	40.4500	-0.736%	6,338,913	+13.968%
2025-11-13	40.7600	41.245000	40.6200	40.7500	-0.537%	9,090,516	+13.129%
2025-11-12	41.0000	41.100000	40.5200	40.9700	-0.703%	6,704,300	+12.521%
2025-11-11	41.3800	41.495000	41.1500	41.2600	-0.218%	5,809,041	+11.730%
2025-11-10	40.9250	41.480000	40.6400	41.3500	+1.224%	7,300,444	+11.487%
2025-11-07	40.8000	41.190000	40.4500	40.8500	+0.196%	5,109,541	+12.852%
2025-11-06	41.6100	41.870000	40.6550	40.7700	-2.183%	7,727,482	+13.073%
2025-11-05	41.2100	41.980000	41.0100	41.6800	+0.920%	6,031,891	+10.605%
2025-11-04	41.1800	41.420000	40.7600	41.3000	+0.634%	6,009,845	+11.622%
2025-11-03	41.1600	41.280000	40.7150	41.0400	-0.267%	6,568,543	+12.329%
2025-10-31	41.4800	41.750000	40.9900	41.1500	-0.963%	7,530,367	+12.029%
2025-10-30	41.1100	41.626900	40.9000	41.5500	+1.119%	5,650,058	+10.951%
2025-10-29	41.3000	41.490000	40.7600	41.0900	-1.297%	8,842,808	+12.193%
2025-10-28	42.1200	42.350000	41.6000	41.6300	-2.139%	6,111,536	+10.737%
2025-10-27	43.0200	43.110000	42.3850	42.5400	-0.770%	6,755,812	+8.369%
2025-10-24	43.1700	43.280000	42.7200	42.8700	-0.279%	4,552,566	+7.534%
2025-10-23	42.8300	43.240000	42.5200	42.9900	+0.915%	3,907,754	+7.234%
2025-10-22	43.1050	43.460000	42.5000	42.6000	-1.662%	4,819,272	+8.216%
2025-10-21	43.0400	43.500000	42.8800	43.3200	+0.768%	3,995,137	+6.417%
2025-10-20	42.5700	43.030000	42.4600	42.9900	+1.248%	4,399,103	+7.234%
2025-10-17	41.9000	42.560000	41.7800	42.4600	+1.192%	7,016,424	+8.573%
2025-10-16	42.3550	42.380000	41.6000	41.9600	-0.663%	6,462,176	+9.867%
2025-10-15	42.7700	42.770000	41.8800	42.2400	-1.193%	8,013,696	+9.138%
2025-10-14	41.9200	43.485000	41.4600	42.7500	+0.992%	15,651,938	+7.836%
2025-10-13	43.5950	44.450000	42.3200	42.3300	-7.536%	16,595,825	+8.906%
2025-10-10	47.0600	47.690000	45.7000	45.7800	-1.991%	9,382,638	+0.699%
2025-10-09	47.5300	47.630000	46.5700	46.7100	-1.767%	5,878,607	-1.306%
2025-10-08	47.4000	47.710000	47.0100	47.5500	+0.211%	5,531,900	-3.049%
2025-10-07	47.7300	48.005000	47.1250	47.4500	-0.691%	4,105,859	-2.845%
2025-10-06	47.8200	48.425000	47.5800	47.7800	-0.209%	4,806,809	-3.516%
2025-10-03	48.0450	48.435000	47.8300	47.8800	-0.602%	4,633,092	-3.718%
2025-10-02	47.3400	48.220000	46.6600	48.1700	+0.943%	5,842,008	-4.297%
2025-10-01	48.6600	49.085000	47.5600	47.7200	-2.692%	7,935,663	-3.395%
2025-09-30	48.7900	49.110000	48.6800	49.0400	+0.348%	6,660,047	-5.995%
2025-09-29	48.8900	49.300000	48.5500	48.8700	+0.349%	4,758,634	-5.668%
2025-09-26	47.9200	48.770000	47.7900	48.7000	+1.776%	4,941,403	-5.339%
2025-09-25	47.6000	48.010000	47.4200	47.8500	+0.652%	4,327,677	-3.657%
2025-09-24	48.0100	48.355000	47.5000	47.5400	-0.938%	4,797,518	-3.029%
2025-09-23	47.2800	48.069300	47.1300	47.9900	+1.846%	5,696,745	-3.938%
2025-09-22	47.5500	47.610000	47.0250	47.1200	-0.967%	5,785,986	-2.165%
2025-09-19	47.2100	47.760000	46.6400	47.5800	+0.762%	13,747,560	-3.111%
2025-09-18	47.2200	47.785000	46.8200	47.2200	+0.212%	5,624,965	-2.372%
2025-09-17	47.4400	47.755000	46.9900	47.1200	-0.275%	5,127,288	-2.165%
2025-09-16	47.7400	47.930000	46.7250	47.2500	-1.068%	5,579,595	-2.434%
2025-09-15	47.4500	47.990000	47.2900	47.7600	+0.653%	4,502,732	-3.476%
2025-09-12	47.0500	47.585000	46.9400	47.4500	+0.254%	5,506,741	-2.845%
2025-09-11	47.9050	48.385000	46.5900	47.3300	-1.334%	12,287,368	-2.599%
2025-09-10	47.8500	48.300000	47.6501	47.9700	+0.146%	4,895,664	-3.898%
2025-09-09	47.8800	47.989000	47.0800	47.9000	-0.602%	4,194,123	-3.758%
2025-09-08	48.1000	48.350000	47.6750	48.1900	+0.417%	6,021,496	-4.337%
2025-09-05	49.0950	49.360000	47.3750	47.9900	-4.536%	9,383,073	-3.938%
2025-09-04	49.5200	50.310000	49.1600	50.2700	+1.515%	6,073,493	-8.295%
2025-09-03	49.1900	49.715000	49.0708	49.5200	+0.671%	3,729,696	-6.906%
2025-09-02	49.3400	49.610000	48.8500	49.1900	-0.946%	4,782,820	-6.282%
2025-08-29	50.2550	50.470000	49.3550	49.6600	-1.036%	4,613,222	-7.169%
2025-08-28	50.2600	50.320000	49.8400	50.1800	-0.040%	3,721,069	-8.131%
2025-08-27	49.9100	50.270000	49.5900	50.2000	+0.480%	4,042,486	-8.167%
2025-08-26	50.0800	50.429900	49.5000	49.9600	-0.617%	7,482,748	-7.726%
2025-08-25	50.0200	50.630000	50.0200	50.2700	-0.238%	5,859,858	-8.295%
2025-08-22	49.4550	50.600000	49.3300	50.3900	+2.544%	5,442,728	-8.514%
2025-08-21	49.3600	49.740000	48.8200	49.1400	-0.807%	5,185,019	-6.186%
2025-08-20	49.9710	50.060000	49.2600	49.5400	-0.721%	6,320,160	-6.944%
2025-08-19	49.1000	49.940000	49.0600	49.9000	+1.609%	6,881,711	-7.615%
2025-08-18	48.8350	49.190000	48.5400	49.1100	+0.471%	4,540,769	-6.129%
2025-08-15	49.0800	49.200000	48.5350	48.8800	+0.390%	5,848,225	-5.687%
2025-08-14	49.1400	49.230000	48.6800	48.6900	-1.057%	5,337,904	-5.319%
2025-08-13	48.4300	49.260000	48.3650	49.2100	+1.569%	4,833,799	-6.320%
2025-08-12	48.0100	48.540000	47.5600	48.4500	+1.275%	4,588,070	-4.850%
2025-08-11	48.1000	48.210000	47.2350	47.8400	-0.313%	4,900,177	-3.637%
2025-08-08	47.4700	48.380000	47.3030	47.9900	+1.074%	5,069,608	-3.938%
2025-08-07	47.3800	47.530000	46.6700	47.4800	+1.496%	8,854,098	-2.906%
2025-08-06	45.7350	46.895000	45.6950	46.7800	+2.949%	6,308,817	-1.454%
2025-08-05	45.4300	45.670000	45.1700	45.4400	+0.154%	4,055,542	+1.452%
2025-08-04	45.5200	45.800000	44.9650	45.3700	-0.154%	5,406,974	+1.609%
2025-08-01	45.8500	45.915000	44.8650	45.4400	-1.496%	7,660,914	+1.452%
2025-07-31	46.1000	46.760000	45.8900	46.1300	-0.603%	8,679,250	-0.065%
2025-07-30	46.5700	46.875000	46.0600	46.4100	-0.408%	5,815,855	-0.668%
2025-07-29	46.7300	46.860000	46.3800	46.6000	-0.427%	5,711,773	-1.073%
2025-07-28	47.5400	47.615000	46.7600	46.8000	-1.990%	5,777,101	-1.496%
2025-07-25	48.0600	48.100000	47.2550	47.7500	-0.376%	5,508,589	-3.455%
2025-07-24	47.3900	48.010000	47.2400	47.9300	+1.054%	4,984,261	-3.818%
2025-07-23	47.2200	47.620000	47.1400	47.4300	+0.743%	5,964,103	-2.804%
2025-07-22	46.0200	47.110000	45.9100	47.0800	+2.303%	6,075,138	-2.082%
2025-07-21	46.0300	46.530000	45.8800	46.0200	-0.087%	5,933,511	+0.174%
2025-07-18	46.2000	46.300000	45.6400	46.0600	+0.392%	7,628,243	+0.087%
2025-07-17	45.7000	45.960100	45.1250	45.8800	+0.614%	10,576,659	+0.480%
2025-07-16	45.1150	45.620000	44.8800	45.6000	+1.041%	7,111,778	+1.096%
2025-07-15	45.1600	45.580000	44.7000	45.1300	+0.133%	8,368,017	+2.149%
2025-07-14	44.2900	46.040000	43.7900	45.0700	+4.160%	18,532,653	+2.285%
2025-07-11	43.5500	43.660000	42.9700	43.2700	-0.666%	7,403,953	+6.540%
2025-07-10	43.4000	44.000000	43.3000	43.5600	+0.369%	6,153,390	+5.831%
2025-07-09	43.0000	43.490000	42.6250	43.4000	+1.307%	6,853,205	+6.221%
2025-07-08	42.4200	42.940000	42.2700	42.8400	+0.871%	6,533,847	+7.610%
2025-07-07	43.1500	43.270000	42.3700	42.4700	-1.530%	5,869,659	+8.547%
2025-07-03	42.7600	43.210000	42.6250	43.1300	+1.054%	2,959,238	+6.886%
2025-07-02	42.7150	42.800000	42.2350	42.6800	-0.420%	5,092,488	+8.013%
2025-07-01	42.0400	43.130000	41.7500	42.8600	+2.048%	5,569,992	+7.559%
2025-06-30	41.9300	42.130000	41.7900	42.0000	+0.095%	5,811,205	+9.762%
2025-06-27	41.3950	42.000000	41.2300	41.9600	+1.598%	10,642,397	+9.867%
2025-06-26	41.3000	41.395000	40.8800	41.3000	+0.438%	5,697,998	+11.622%
2025-06-25	41.5800	41.590000	41.0700	41.1200	-0.987%	4,161,641	+12.111%
2025-06-24	41.3700	41.555000	40.4100	41.5300	+0.557%	7,588,832	+11.004%
2025-06-23	40.8350	41.340000	40.3600	41.3000	+0.879%	5,746,701	+11.622%
2025-06-20	41.7000	41.910000	40.7500	40.9400	-1.326%	10,470,612	+12.604%
2025-06-18	41.6600	41.740000	41.0700	41.4900	-0.144%	6,251,085	+11.111%
2025-06-17	42.0900	42.295000	41.3500	41.5500	-1.634%	4,790,051	+10.951%
2025-06-16	42.4500	42.680000	42.0700	42.2400	+0.166%	3,615,731	+9.138%
2025-06-13	42.5700	42.950000	42.0800	42.1700	-1.610%	6,447,290	+9.319%
2025-06-12	42.4950	43.100000	42.2700	42.8600	+0.492%	4,355,583	+7.559%
2025-06-11	42.5400	42.750000	42.2400	42.6500	-0.164%	5,574,084	+8.089%
2025-06-10	42.1300	42.740000	42.0500	42.7200	+1.400%	4,536,417	+7.912%
2025-06-09	42.2500	42.300000	41.7700	42.1300	+0.166%	4,706,861	+9.423%
2025-06-06	41.7250	42.160000	41.6600	42.0600	+1.742%	4,408,089	+9.605%
2025-06-05	41.1000	41.410000	40.8100	41.3400	+1.125%	3,446,591	+11.514%
2025-06-04	41.1100	41.540000	40.6300	40.8800	-0.753%	4,870,085	+12.769%
2025-06-03	40.8500	41.220000	40.7300	41.1900	+0.684%	4,177,004	+11.920%
2025-06-02	41.1400	41.290000	40.3450	40.9100	-1.040%	4,389,321	+12.686%
2025-05-30	41.1300	41.610000	41.0600	41.3400	+0.340%	7,660,318	+11.514%
2025-05-29	41.7100	41.710000	40.6500	41.2000	-0.651%	3,328,692	+11.893%
2025-05-28	41.8200	42.000000	41.3700	41.4700	-0.408%	2,920,008	+11.165%
2025-05-27	41.2300	41.720000	41.0000	41.6400	+2.435%	5,039,483	+10.711%
2025-05-23	40.3950	40.930000	40.2964	40.6500	-0.160%	3,872,478	+13.407%
2025-05-22	40.8600	41.120000	40.1400	40.7150	-0.037%	4,420,394	+13.226%
2025-05-21	40.7150	41.224800	40.5750	40.7300	-0.562%	4,405,888	+13.184%
2025-05-20	41.4250	41.575000	40.8700	40.9600	-1.491%	3,395,668	+12.549%
2025-05-19	41.2900	41.715000	41.1350	41.5800	+0.157%	4,273,050	+10.871%
2025-05-16	40.9350	41.555000	40.8000	41.5150	+1.404%	5,089,402	+11.044%
2025-05-15	40.2650	40.985000	40.0950	40.9400	+1.702%	4,501,986	+12.604%
2025-05-14	39.8500	40.320000	39.4168	40.2550	+0.675%	6,343,572	+14.520%
2025-05-13	40.3450	40.365000	39.9750	39.9850	-0.225%	6,581,276	+15.293%
2025-05-12	39.8950	40.090000	39.1100	40.0750	+1.972%	9,237,688	+15.034%
2025-05-09	39.6650	39.960000	39.0700	39.3000	-0.870%	3,801,484	+17.303%
2025-05-08	39.5400	40.252500	39.3750	39.6450	+1.006%	5,969,492	+16.282%
2025-05-07	39.3550	39.535000	39.0450	39.2500	0.000%	7,563,390	+17.452%
2025-05-06	40.5600	40.895000	39.2350	39.2500	-4.756%	8,384,540	+17.452%
2025-05-05	40.9400	41.540000	40.7850	41.2100	+0.365%	6,950,110	+11.866%
2025-05-02	40.6750	41.180000	40.3750	41.0600	+1.747%	5,358,622	+12.275%
2025-05-01	40.3150	40.664500	40.0700	40.3550	-0.321%	7,792,092	+14.236%
2025-04-30	40.0650	40.620000	39.4250	40.4850	+0.859%	9,017,864	+13.869%
2025-04-29	39.7600	40.319800	39.6800	40.1400	+0.212%	5,387,650	+14.848%
2025-04-28	40.2550	40.445000	39.4950	40.0550	-0.768%	7,101,202	+15.092%
2025-04-25	40.7900	40.985000	40.2725	40.3650	-1.669%	6,393,232	+14.208%
2025-04-24	40.1700	41.100000	40.0700	41.0500	+2.382%	6,621,988	+12.302%
2025-04-23	41.0575	41.200800	39.8950	40.0950	-1.535%	8,147,614	+14.977%
2025-04-22	40.5050	40.920000	40.2675	40.7200	+1.432%	5,931,132	+13.212%
2025-04-21	40.5300	40.726300	39.8335	40.1450	-1.581%	6,179,928	+14.834%
2025-04-17	40.6725	41.030000	40.3300	40.7900	+1.405%	6,996,028	+13.018%
2025-04-16	40.6950	40.905000	39.9250	40.2250	-1.470%	8,097,480	+14.605%
2025-04-15	40.7000	41.210000	40.5500	40.8250	+0.431%	6,275,314	+12.921%
2025-04-14	40.3650	40.942500	39.9560	40.6500	+0.818%	10,582,204	+13.407%
2025-04-11	37.6050	40.655000	37.3750	40.3200	+6.399%	15,124,162	+14.335%
2025-04-10	37.8700	38.630000	36.6250	37.8950	-0.889%	15,199,468	+21.652%
2025-04-09	35.3900	38.335000	35.3625	38.2350	+7.402%	15,717,900	+20.570%
2025-04-08	36.5850	37.547500	35.3050	35.6000	-1.330%	10,737,276	+29.494%
2025-04-07	36.6400	37.710000	35.4109	36.0800	-3.037%	15,021,544	+27.772%
2025-04-04	38.6100	38.975000	37.1775	37.2100	-4.602%	10,869,432	+23.891%
2025-04-03	39.0200	39.450000	38.6750	39.0050	0.000%	11,336,880	+18.190%
2025-04-02	38.4350	39.085000	38.2900	39.0050	+0.515%	3,952,058	+18.190%
2025-04-01	38.6250	38.845000	38.2100	38.8050	+0.077%	4,802,186	+18.799%
2025-03-31	38.0300	38.910000	37.9260	38.7750	+1.812%	8,712,466	+18.891%
2025-03-28	38.9700	39.067000	37.9325	38.0850	-2.007%	5,378,136	+21.045%
2025-03-27	38.6325	38.925000	38.3575	38.8650	+0.830%	5,100,652	+18.616%
2025-03-26	38.5850	39.057500	38.4800	38.5450	0.000%	5,528,538	+19.600%
2025-03-25	38.4300	38.835000	38.3900	38.5450	+0.195%	4,951,658	+19.600%
2025-03-24	37.8150	38.515000	37.6900	38.4700	+2.957%	5,712,402	+19.834%
2025-03-21	37.5550	37.674500	37.1775	37.3650	-1.033%	17,563,480	+23.377%
2025-03-20	37.7100	38.210000	37.6350	37.7550	-1.242%	3,799,300	+22.103%
2025-03-19	38.0800	38.405000	37.9000	38.2300	+0.486%	5,146,650	+20.586%
2025-03-18	37.9100	38.162500	37.7400	38.0450	+0.026%	5,632,190	+21.172%
2025-03-17	37.6150	38.190000	37.5750	38.0350	+1.076%	5,116,606	+21.204%
2025-03-14	37.2000	37.680000	36.7000	37.6300	+2.131%	8,168,100	+22.509%
2025-03-13	37.8600	38.032500	36.7850	36.8450	-3.027%	7,274,654	+25.119%
2025-03-12	38.5700	38.735000	37.7750	37.9950	-1.758%	6,059,774	+21.332%
2025-03-11	39.8475	40.055000	38.6550	38.6750	-3.070%	9,820,226	+19.198%
2025-03-10	40.4090	41.075000	39.7300	39.9000	-0.225%	10,584,388	+15.539%
2025-03-07	38.7250	40.165000	38.7250	39.9900	+2.736%	9,792,826	+15.279%
2025-03-06	38.0300	39.035000	37.6500	38.9250	+4.511%	9,213,568	+18.433%
2025-03-05	37.0700	37.470000	36.6150	37.2450	+0.350%	6,465,402	+23.775%
2025-03-04	37.2950	37.665000	36.8450	37.1150	-0.202%	8,140,152	+24.209%
2025-03-03	38.0100	38.435000	37.1275	37.1900	-1.783%	6,672,862	+23.958%
2025-02-28	37.2800	38.070000	37.1100	37.8650	+2.214%	9,325,318	+21.748%
2025-02-27	36.8850	37.415000	36.8450	37.0450	+0.271%	6,408,972	+24.443%
2025-02-26	37.2400	37.510000	36.9100	36.9450	-0.952%	5,590,244	+24.780%
2025-02-25	37.4400	37.655000	37.0900	37.3000	-0.241%	6,208,480	+23.592%
2025-02-24	37.5000	38.025000	37.3250	37.3900	0.000%	7,074,426	+23.295%
2025-02-21	37.5100	37.575000	36.9400	37.3900	-0.479%	6,695,186	+23.295%
2025-02-20	37.8200	37.935000	37.2600	37.5700	-0.569%	4,599,886	+22.704%
2025-02-19	37.3850	37.912500	37.2050	37.7850	+1.016%	4,901,630	+22.006%
2025-02-18	37.6400	37.670000	37.0750	37.4050	+0.040%	4,012,316	+23.246%
2025-02-14	37.4250	37.615000	37.2850	37.3900	-0.013%	5,098,410	+23.295%
2025-02-13	36.8650	37.485000	36.8300	37.3950	+1.507%	4,856,888	+23.279%
2025-02-12	36.6750	36.965000	36.4530	36.8400	-0.874%	3,981,484	+25.136%
2025-02-11	36.7225	37.296000	36.5750	37.1650	+0.827%	2,960,378	+24.041%
2025-02-10	37.1900	37.315000	36.8100	36.8600	-0.163%	4,031,916	+25.068%
2025-02-07	37.4950	37.500000	36.8850	36.9200	-1.085%	5,943,768	+24.865%
2025-02-06	36.7200	37.352500	36.5175	37.3250	+1.509%	5,765,812	+23.510%
2025-02-05	36.6950	36.825000	36.0347	36.7700	+0.478%	5,424,412	+25.374%
2025-02-04	36.6300	36.770000	36.3200	36.5950	-0.719%	6,591,932	+25.973%
2025-02-03	36.4050	37.255000	36.2300	36.8600	+0.655%	7,588,562	+25.068%
2025-01-31	37.1150	37.165000	36.5100	36.6200	-2.321%	10,466,354	+25.887%
2025-01-30	37.4800	37.585000	37.1600	37.4900	+1.215%	5,885,496	+22.966%
2025-01-29	37.3800	37.555000	36.9700	37.0400	-0.949%	3,501,688	+24.460%
2025-01-28	38.0150	38.040000	37.3800	37.3950	-1.940%	5,158,122	+23.279%
2025-01-27	37.7350	38.155000	37.5600	38.1350	+0.980%	5,358,704	+20.886%
2025-01-24	37.5850	38.095000	37.5800	37.7650	+0.093%	5,110,704	+22.071%
2025-01-23	37.8700	38.045000	37.4950	37.7300	-0.185%	5,297,220	+22.184%
2025-01-22	38.1000	38.312500	37.7850	37.8000	-0.644%	8,914,352	+21.958%
2025-01-21	38.1100	38.860000	37.9500	38.0450	+0.013%	8,901,050	+21.172%
2025-01-17	38.1625	38.477000	36.2600	38.0400	+1.752%	15,673,568	+21.188%
2025-01-16	37.1500	37.520000	36.9700	37.3850	+0.673%	7,893,726	+23.311%
2025-01-15	37.5800	37.675000	37.0450	37.1350	+0.719%	6,574,104	+24.142%
2025-01-14	36.5350	36.975000	36.4450	36.8700	+1.166%	6,849,316	+25.034%
2025-01-13	35.8650	36.490000	35.8150	36.4450	+1.759%	6,834,218	+26.492%
2025-01-10	36.0800	36.330000	35.6900	35.8150	-1.796%	5,548,404	+28.717%
2025-01-08	36.1600	36.565000	35.8825	36.4700	+0.871%	4,977,692	+26.405%
2025-01-07	36.1250	36.300000	35.7900	36.1550	+0.472%	4,620,346	+27.507%
2025-01-06	35.7950	36.210000	35.7400	35.9850	+0.391%	5,347,144	+28.109%
2025-01-03	35.7750	36.015000	35.3601	35.8450	+0.816%	4,941,522	+28.609%
2025-01-02	36.3700	36.385000	35.4350	35.5550	-1.113%	4,246,942	+29.658%
2024-12-31	36.0700	36.315000	35.8700	35.9550	-0.014%	3,862,344	+28.216%
2024-12-30	36.4000	36.400000	35.6350	35.9600	-1.500%	8,008,694	+28.198%
2024-12-27	36.9500	36.970000	36.1675	36.5075	-1.888%	5,252,626	+26.275%
2024-12-26	37.3100	37.422500	37.1550	37.2100	-0.919%	2,531,776	+23.891%
2024-12-24	37.3200	37.570000	37.1250	37.5550	+0.846%	2,134,628	+22.753%
2024-12-23	37.3400	37.460200	36.9825	37.2400	-0.454%	4,135,092	+23.792%
2024-12-20	36.8000	37.585000	36.7100	37.4100	+1.067%	15,509,046	+23.229%

document.getElementById("PbvYpb").onerror = function(){this.style.display='none';}; .dark-mode .vsLLZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsLLZ9{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST
Fastenal Co
stock NASDAQ