Dark

FAST
Fastenal Co
stock NASDAQ

At Close

Sep 16, 2025 3:59:57 PM EDT

47.23USD-1.110%(-0.53)5,578,484

47.23Bid 47.24Ask 0.01Spread

Pre-market

Sep 16, 2025 9:25:30 AM EDT

47.75USD-0.021%(-0.01)450

After-hours

Sep 16, 2025 4:23:30 PM EDT

47.25USD+0.042%(+0.02)45,266

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-16	47.8300	47.9000	46.7200	47.2300	-1.110%	5,578,484	0.000%
2025-09-15	47.4500	47.9900	47.2900	47.7600	+0.653%	4,502,732	-1.110%
2025-09-12	47.0500	47.5850	46.9400	47.4500	+0.254%	5,506,741	-0.464%
2025-09-11	47.9050	48.3850	46.5900	47.3300	-1.334%	12,287,368	-0.211%
2025-09-10	47.8500	48.3000	47.6501	47.9700	+0.146%	4,895,664	-1.543%
2025-09-09	47.8800	47.9890	47.0800	47.9000	-0.602%	4,194,123	-1.399%
2025-09-08	48.1000	48.3500	47.6750	48.1900	+0.417%	6,021,496	-1.992%
2025-09-05	49.0950	49.3600	47.3750	47.9900	-4.536%	9,383,073	-1.584%
2025-09-04	49.5200	50.3100	49.1600	50.2700	+1.515%	6,073,493	-6.047%
2025-09-03	49.1900	49.7150	49.0708	49.5200	+0.671%	3,729,696	-4.624%
2025-09-02	49.3400	49.6100	48.8500	49.1900	-0.946%	4,782,820	-3.985%
2025-08-29	50.2550	50.4700	49.3550	49.6600	-1.036%	4,613,222	-4.893%
2025-08-28	50.2600	50.3200	49.8400	50.1800	-0.040%	3,721,069	-5.879%
2025-08-27	49.9100	50.2700	49.5900	50.2000	+0.480%	4,042,486	-5.916%
2025-08-26	50.0800	50.4299	49.5000	49.9600	-0.617%	7,482,748	-5.464%
2025-08-25	50.0200	50.6300	50.0200	50.2700	-0.238%	5,859,858	-6.047%
2025-08-22	49.4550	50.6000	49.3300	50.3900	+2.544%	5,442,728	-6.271%
2025-08-21	49.3600	49.7400	48.8200	49.1400	-0.807%	5,185,019	-3.887%
2025-08-20	49.9710	50.0600	49.2600	49.5400	-0.721%	6,320,160	-4.663%
2025-08-19	49.1000	49.9400	49.0600	49.9000	+1.609%	6,881,711	-5.351%
2025-08-18	48.8350	49.1900	48.5400	49.1100	+0.471%	4,540,769	-3.828%
2025-08-15	49.0800	49.2000	48.5350	48.8800	+0.390%	5,848,225	-3.376%
2025-08-14	49.1400	49.2300	48.6800	48.6900	-1.057%	5,337,904	-2.999%
2025-08-13	48.4300	49.2600	48.3650	49.2100	+1.569%	4,833,799	-4.024%
2025-08-12	48.0100	48.5400	47.5600	48.4500	+1.275%	4,588,070	-2.518%
2025-08-11	48.1000	48.2100	47.2350	47.8400	-0.313%	4,900,177	-1.275%
2025-08-08	47.4700	48.3800	47.3030	47.9900	+1.074%	5,069,608	-1.584%
2025-08-07	47.3800	47.5300	46.6700	47.4800	+1.496%	8,854,098	-0.527%
2025-08-06	45.7350	46.8950	45.6950	46.7800	+2.949%	6,308,817	+0.962%
2025-08-05	45.4300	45.6700	45.1700	45.4400	+0.154%	4,055,542	+3.939%
2025-08-04	45.5200	45.8000	44.9650	45.3700	-0.154%	5,406,974	+4.100%
2025-08-01	45.8500	45.9150	44.8650	45.4400	-1.496%	7,660,914	+3.939%
2025-07-31	46.1000	46.7600	45.8900	46.1300	-0.603%	8,679,250	+2.385%
2025-07-30	46.5700	46.8750	46.0600	46.4100	-0.408%	5,815,855	+1.767%
2025-07-29	46.7300	46.8600	46.3800	46.6000	-0.427%	5,711,773	+1.352%
2025-07-28	47.5400	47.6150	46.7600	46.8000	-1.990%	5,777,101	+0.919%
2025-07-25	48.0600	48.1000	47.2550	47.7500	-0.376%	5,508,589	-1.089%
2025-07-24	47.3900	48.0100	47.2400	47.9300	+1.054%	4,984,261	-1.460%
2025-07-23	47.2200	47.6200	47.1400	47.4300	+0.743%	5,964,103	-0.422%
2025-07-22	46.0200	47.1100	45.9100	47.0800	+2.303%	6,075,138	+0.319%
2025-07-21	46.0300	46.5300	45.8800	46.0200	-0.087%	5,933,511	+2.629%
2025-07-18	46.2000	46.3000	45.6400	46.0600	+0.392%	7,628,243	+2.540%
2025-07-17	45.7000	45.9601	45.1250	45.8800	+0.614%	10,576,659	+2.942%
2025-07-16	45.1150	45.6200	44.8800	45.6000	+1.041%	7,111,778	+3.575%
2025-07-15	45.1600	45.5800	44.7000	45.1300	+0.133%	8,368,017	+4.653%
2025-07-14	44.2900	46.0400	43.7900	45.0700	+4.160%	18,532,653	+4.793%
2025-07-11	43.5500	43.6600	42.9700	43.2700	-0.666%	7,403,953	+9.152%
2025-07-10	43.4000	44.0000	43.3000	43.5600	+0.369%	6,153,390	+8.425%
2025-07-09	43.0000	43.4900	42.6250	43.4000	+1.307%	6,853,205	+8.825%
2025-07-08	42.4200	42.9400	42.2700	42.8400	+0.871%	6,533,847	+10.247%
2025-07-07	43.1500	43.2700	42.3700	42.4700	-1.530%	5,869,659	+11.208%
2025-07-03	42.7600	43.2100	42.6250	43.1300	+1.054%	2,959,238	+9.506%
2025-07-02	42.7150	42.8000	42.2350	42.6800	-0.420%	5,092,488	+10.661%
2025-07-01	42.0400	43.1300	41.7500	42.8600	+2.048%	5,569,992	+10.196%
2025-06-30	41.9300	42.1300	41.7900	42.0000	+0.095%	5,811,205	+12.452%
2025-06-27	41.3950	42.0000	41.2300	41.9600	+1.598%	10,642,397	+12.560%
2025-06-26	41.3000	41.3950	40.8800	41.3000	+0.438%	5,697,998	+14.358%
2025-06-25	41.5800	41.5900	41.0700	41.1200	-0.987%	4,161,641	+14.859%
2025-06-24	41.3700	41.5550	40.4100	41.5300	+0.557%	7,588,832	+13.725%
2025-06-23	40.8350	41.3400	40.3600	41.3000	+0.879%	5,746,701	+14.358%
2025-06-20	41.7000	41.9100	40.7500	40.9400	-1.326%	10,470,612	+15.364%
2025-06-18	41.6600	41.7400	41.0700	41.4900	-0.144%	6,251,085	+13.835%
2025-06-17	42.0900	42.2950	41.3500	41.5500	-1.634%	4,790,051	+13.670%
2025-06-16	42.4500	42.6800	42.0700	42.2400	+0.166%	3,615,731	+11.813%
2025-06-13	42.5700	42.9500	42.0800	42.1700	-1.610%	6,447,290	+11.999%
2025-06-12	42.4950	43.1000	42.2700	42.8600	+0.492%	4,355,583	+10.196%
2025-06-11	42.5400	42.7500	42.2400	42.6500	-0.164%	5,574,084	+10.739%
2025-06-10	42.1300	42.7400	42.0500	42.7200	+1.400%	4,536,417	+10.557%
2025-06-09	42.2500	42.3000	41.7700	42.1300	+0.166%	4,706,861	+12.105%
2025-06-06	41.7250	42.1600	41.6600	42.0600	+1.742%	4,408,089	+12.292%
2025-06-05	41.1000	41.4100	40.8100	41.3400	+1.125%	3,446,591	+14.248%
2025-06-04	41.1100	41.5400	40.6300	40.8800	-0.753%	4,870,085	+15.533%
2025-06-03	40.8500	41.2200	40.7300	41.1900	+0.684%	4,177,004	+14.664%
2025-06-02	41.1400	41.2900	40.3450	40.9100	-1.040%	4,389,321	+15.449%
2025-05-30	41.1300	41.6100	41.0600	41.3400	+0.340%	7,660,318	+14.248%
2025-05-29	41.7100	41.7100	40.6500	41.2000	-0.651%	3,328,692	+14.636%
2025-05-28	41.8200	42.0000	41.3700	41.4700	-0.408%	2,920,008	+13.890%
2025-05-27	41.2300	41.7200	41.0000	41.6400	+2.435%	5,039,483	+13.425%
2025-05-23	40.3950	40.9300	40.2964	40.6500	-0.160%	3,872,478	+16.187%
2025-05-22	40.8600	41.1200	40.1400	40.7150	-0.037%	4,420,394	+16.001%
2025-05-21	40.7150	41.2248	40.5750	40.7300	-0.562%	4,405,888	+15.959%
2025-05-20	41.4250	41.5750	40.8700	40.9600	-1.491%	3,395,668	+15.308%
2025-05-19	41.2900	41.7150	41.1350	41.5800	+0.157%	4,273,050	+13.588%
2025-05-16	40.9350	41.5550	40.8000	41.5150	+1.404%	5,089,402	+13.766%
2025-05-15	40.2650	40.9850	40.0950	40.9400	+1.702%	4,501,986	+15.364%
2025-05-14	39.8500	40.3200	39.4168	40.2550	+0.675%	6,343,572	+17.327%
2025-05-13	40.3450	40.3650	39.9750	39.9850	-0.225%	6,581,276	+18.119%
2025-05-12	39.8950	40.0900	39.1100	40.0750	+1.972%	9,237,688	+17.854%
2025-05-09	39.6650	39.9600	39.0700	39.3000	-0.870%	3,801,484	+20.178%
2025-05-08	39.5400	40.2525	39.3750	39.6450	+1.006%	5,969,492	+19.132%
2025-05-07	39.3550	39.5350	39.0450	39.2500	0.000%	7,563,390	+20.331%
2025-05-06	40.5600	40.8950	39.2350	39.2500	-4.756%	8,384,540	+20.331%
2025-05-05	40.9400	41.5400	40.7850	41.2100	+0.365%	6,950,110	+14.608%
2025-05-02	40.6750	41.1800	40.3750	41.0600	+1.747%	5,358,622	+15.027%
2025-05-01	40.3150	40.6645	40.0700	40.3550	-0.321%	7,792,092	+17.036%
2025-04-30	40.0650	40.6200	39.4250	40.4850	+0.859%	9,017,864	+16.660%
2025-04-29	39.7600	40.3198	39.6800	40.1400	+0.212%	5,387,650	+17.663%
2025-04-28	40.2550	40.4450	39.4950	40.0550	-0.768%	7,101,202	+17.913%
2025-04-25	40.7900	40.9850	40.2725	40.3650	-1.669%	6,393,232	+17.007%
2025-04-24	40.1700	41.1000	40.0700	41.0500	+2.382%	6,621,988	+15.055%
2025-04-23	41.0575	41.2008	39.8950	40.0950	-1.535%	8,147,614	+17.795%
2025-04-22	40.5050	40.9200	40.2675	40.7200	+1.432%	5,931,132	+15.987%
2025-04-21	40.5300	40.7263	39.8335	40.1450	-1.581%	6,179,928	+17.649%
2025-04-17	40.6725	41.0300	40.3300	40.7900	+1.405%	6,996,028	+15.788%
2025-04-16	40.6950	40.9050	39.9250	40.2250	-1.470%	8,097,480	+17.415%
2025-04-15	40.7000	41.2100	40.5500	40.8250	+0.431%	6,275,314	+15.689%
2025-04-14	40.3650	40.9425	39.9560	40.6500	+0.818%	10,582,204	+16.187%
2025-04-11	37.6050	40.6550	37.3750	40.3200	+6.399%	15,124,162	+17.138%
2025-04-10	37.8700	38.6300	36.6250	37.8950	-0.889%	15,199,468	+24.634%
2025-04-09	35.3900	38.3350	35.3625	38.2350	+7.402%	15,717,900	+23.526%
2025-04-08	36.5850	37.5475	35.3050	35.6000	-1.330%	10,737,276	+32.669%
2025-04-07	36.6400	37.7100	35.4109	36.0800	-3.037%	15,021,544	+30.904%
2025-04-04	38.6100	38.9750	37.1775	37.2100	-4.602%	10,869,432	+26.928%
2025-04-03	39.0200	39.4500	38.6750	39.0050	0.000%	11,336,880	+21.087%
2025-04-02	38.4350	39.0850	38.2900	39.0050	+0.515%	3,952,058	+21.087%
2025-04-01	38.6250	38.8450	38.2100	38.8050	+0.077%	4,802,186	+21.711%
2025-03-31	38.0300	38.9100	37.9260	38.7750	+1.812%	8,712,466	+21.805%
2025-03-28	38.9700	39.0670	37.9325	38.0850	-2.007%	5,378,136	+24.012%
2025-03-27	38.6325	38.9250	38.3575	38.8650	+0.830%	5,100,652	+21.523%
2025-03-26	38.5850	39.0575	38.4800	38.5450	0.000%	5,528,538	+22.532%
2025-03-25	38.4300	38.8350	38.3900	38.5450	+0.195%	4,951,658	+22.532%
2025-03-24	37.8150	38.5150	37.6900	38.4700	+2.957%	5,712,402	+22.771%
2025-03-21	37.5550	37.6745	37.1775	37.3650	-1.033%	17,563,480	+26.402%
2025-03-20	37.7100	38.2100	37.6350	37.7550	-1.242%	3,799,300	+25.096%
2025-03-19	38.0800	38.4050	37.9000	38.2300	+0.486%	5,146,650	+23.542%
2025-03-18	37.9100	38.1625	37.7400	38.0450	+0.026%	5,632,190	+24.142%
2025-03-17	37.6150	38.1900	37.5750	38.0350	+1.076%	5,116,606	+24.175%
2025-03-14	37.2000	37.6800	36.7000	37.6300	+2.131%	8,168,100	+25.512%
2025-03-13	37.8600	38.0325	36.7850	36.8450	-3.027%	7,274,654	+28.186%
2025-03-12	38.5700	38.7350	37.7750	37.9950	-1.758%	6,059,774	+24.306%
2025-03-11	39.8475	40.0550	38.6550	38.6750	-3.070%	9,820,226	+22.120%
2025-03-10	40.4090	41.0750	39.7300	39.9000	-0.225%	10,584,388	+18.371%
2025-03-07	38.7250	40.1650	38.7250	39.9900	+2.736%	9,792,826	+18.105%
2025-03-06	38.0300	39.0350	37.6500	38.9250	+4.511%	9,213,568	+21.336%
2025-03-05	37.0700	37.4700	36.6150	37.2450	+0.350%	6,465,402	+26.809%
2025-03-04	37.2950	37.6650	36.8450	37.1150	-0.202%	8,140,152	+27.253%
2025-03-03	38.0100	38.4350	37.1275	37.1900	-1.783%	6,672,862	+26.997%
2025-02-28	37.2800	38.0700	37.1100	37.8650	+2.214%	9,325,318	+24.733%
2025-02-27	36.8850	37.4150	36.8450	37.0450	+0.271%	6,408,972	+27.494%
2025-02-26	37.2400	37.5100	36.9100	36.9450	-0.952%	5,590,244	+27.839%
2025-02-25	37.4400	37.6550	37.0900	37.3000	-0.241%	6,208,480	+26.622%
2025-02-24	37.5000	38.0250	37.3250	37.3900	0.000%	7,074,426	+26.317%
2025-02-21	37.5100	37.5750	36.9400	37.3900	-0.479%	6,695,186	+26.317%
2025-02-20	37.8200	37.9350	37.2600	37.5700	-0.569%	4,599,886	+25.712%
2025-02-19	37.3850	37.9125	37.2050	37.7850	+1.016%	4,901,630	+24.997%
2025-02-18	37.6400	37.6700	37.0750	37.4050	+0.040%	4,012,316	+26.267%
2025-02-14	37.4250	37.6150	37.2850	37.3900	-0.013%	5,098,410	+26.317%
2025-02-13	36.8650	37.4850	36.8300	37.3950	+1.507%	4,856,888	+26.300%
2025-02-12	36.6750	36.9650	36.4530	36.8400	-0.874%	3,981,484	+28.203%
2025-02-11	36.7225	37.2960	36.5750	37.1650	+0.827%	2,960,378	+27.082%
2025-02-10	37.1900	37.3150	36.8100	36.8600	-0.163%	4,031,916	+28.133%
2025-02-07	37.4950	37.5000	36.8850	36.9200	-1.085%	5,943,768	+27.925%
2025-02-06	36.7200	37.3525	36.5175	37.3250	+1.509%	5,765,812	+26.537%
2025-02-05	36.6950	36.8250	36.0347	36.7700	+0.478%	5,424,412	+28.447%
2025-02-04	36.6300	36.7700	36.3200	36.5950	-0.719%	6,591,932	+29.061%
2025-02-03	36.4050	37.2550	36.2300	36.8600	+0.655%	7,588,562	+28.133%
2025-01-31	37.1150	37.1650	36.5100	36.6200	-2.321%	10,466,354	+28.973%
2025-01-30	37.4800	37.5850	37.1600	37.4900	+1.215%	5,885,496	+25.980%
2025-01-29	37.3800	37.5550	36.9700	37.0400	-0.949%	3,501,688	+27.511%
2025-01-28	38.0150	38.0400	37.3800	37.3950	-1.940%	5,158,122	+26.300%
2025-01-27	37.7350	38.1550	37.5600	38.1350	+0.980%	5,358,704	+23.849%
2025-01-24	37.5850	38.0950	37.5800	37.7650	+0.093%	5,110,704	+25.063%
2025-01-23	37.8700	38.0450	37.4950	37.7300	-0.185%	5,297,220	+25.179%
2025-01-22	38.1000	38.3125	37.7850	37.8000	-0.644%	8,914,352	+24.947%
2025-01-21	38.1100	38.8600	37.9500	38.0450	+0.013%	8,901,050	+24.142%
2025-01-17	38.1625	38.4770	36.2600	38.0400	+1.752%	15,673,568	+24.159%
2025-01-16	37.1500	37.5200	36.9700	37.3850	+0.673%	7,893,726	+26.334%
2025-01-15	37.5800	37.6750	37.0450	37.1350	+0.719%	6,574,104	+27.185%
2025-01-14	36.5350	36.9750	36.4450	36.8700	+1.166%	6,849,316	+28.099%
2025-01-13	35.8650	36.4900	35.8150	36.4450	+1.759%	6,834,218	+29.593%
2025-01-10	36.0800	36.3300	35.6900	35.8150	-1.796%	5,548,404	+31.872%
2025-01-08	36.1600	36.5650	35.8825	36.4700	+0.871%	4,977,692	+29.504%
2025-01-07	36.1250	36.3000	35.7900	36.1550	+0.472%	4,620,346	+30.632%
2025-01-06	35.7950	36.2100	35.7400	35.9850	+0.391%	5,347,144	+31.249%
2025-01-03	35.7750	36.0150	35.3601	35.8450	+0.816%	4,941,522	+31.762%
2025-01-02	36.3700	36.3850	35.4350	35.5550	-1.113%	4,246,942	+32.836%
2024-12-31	36.0700	36.3150	35.8700	35.9550	-0.014%	3,862,344	+31.359%
2024-12-30	36.4000	36.4000	35.6350	35.9600	-1.500%	8,008,694	+31.340%
2024-12-27	36.9500	36.9700	36.1675	36.5075	-1.888%	5,252,626	+29.371%
2024-12-26	37.3100	37.4225	37.1550	37.2100	-0.919%	2,531,776	+26.928%
2024-12-24	37.3200	37.5700	37.1250	37.5550	+0.846%	2,134,628	+25.762%
2024-12-23	37.3400	37.4602	36.9825	37.2400	-0.454%	4,135,092	+26.826%
2024-12-20	36.8000	37.5850	36.7100	37.4100	+1.067%	15,509,046	+26.250%
2024-12-19	37.4650	37.7700	37.0050	37.0150	-0.831%	7,501,902	+27.597%
2024-12-18	38.7550	38.9075	37.2950	37.3250	-3.851%	7,251,858	+26.537%
2024-12-17	39.0100	39.2450	38.7397	38.8200	-0.640%	4,892,212	+21.664%
2024-12-16	39.3800	39.4400	38.9075	39.0700	-0.421%	4,901,954	+20.886%
2024-12-13	39.5200	39.5200	39.0450	39.2350	-0.721%	4,774,694	+20.377%
2024-12-12	39.6150	39.7900	39.3250	39.5200	-0.278%	4,047,428	+19.509%
2024-12-11	39.6550	40.0150	39.4650	39.6300	-0.639%	5,046,106	+19.177%
2024-12-10	39.8750	40.1950	39.6850	39.8850	-0.685%	5,791,700	+18.415%
2024-12-09	40.7250	40.7768	39.8800	40.1600	-0.901%	5,683,730	+17.605%
2024-12-06	40.8900	41.0450	40.4100	40.5250	-0.868%	5,163,914	+16.545%
2024-12-05	41.3500	41.3550	40.8400	40.8800	-0.487%	4,317,018	+15.533%
2024-12-04	41.2500	41.3750	40.9600	41.0800	-0.785%	4,881,166	+14.971%
2024-12-03	41.5000	41.6150	41.1275	41.4050	+0.169%	4,567,026	+14.068%
2024-12-02	42.0250	42.0500	41.2950	41.3350	-1.065%	5,147,174	+14.262%
2024-11-29	42.0000	42.0650	41.6800	41.7800	-0.179%	2,693,576	+13.045%
2024-11-27	42.2250	42.2500	41.7450	41.8550	-0.464%	4,042,240	+12.842%
2024-11-26	41.8100	42.1150	41.4400	42.0500	+0.418%	4,013,498	+12.319%
2024-11-25	41.6250	42.1250	41.6100	41.8750	+0.806%	7,752,914	+12.788%
2024-11-22	41.4550	41.6550	41.3650	41.5400	+0.874%	4,208,126	+13.698%
2024-11-21	41.1450	41.3950	40.8325	41.1800	+0.660%	3,150,162	+14.692%
2024-11-20	40.5250	40.9650	40.3850	40.9100	+0.282%	3,982,692	+15.449%
2024-11-19	40.3710	40.9400	40.3710	40.7950	-0.257%	4,019,054	+15.774%
2024-11-18	41.0950	41.4750	40.8550	40.9000	-0.061%	5,493,098	+15.477%
2024-11-15	41.0100	41.1100	40.7550	40.9250	-0.377%	5,191,100	+15.406%
2024-11-14	41.7450	41.8950	41.0300	41.0800	-1.746%	6,416,402	+14.971%
2024-11-13	41.8550	42.1650	41.5200	41.8100	+0.144%	4,673,940	+12.963%
2024-11-12	42.1050	42.1450	41.5925	41.7500	-1.008%	4,204,220	+13.126%
2024-11-11	41.7950	42.4400	41.7050	42.1750	+1.224%	4,332,036	+11.986%
2024-11-08	41.5550	42.0250	41.0800	41.6650	+0.277%	6,063,450	+13.357%
2024-11-07	41.7500	41.8050	41.3775	41.5500	-0.562%	5,608,760	+13.670%
2024-11-06	40.3950	41.9000	40.0875	41.7850	+7.018%	13,187,898	+13.031%
2024-11-05	38.9500	39.1750	38.7550	39.0450	+0.347%	4,273,834	+20.963%
2024-11-04	39.0900	39.4450	38.7700	38.9100	-0.524%	4,931,470	+21.383%
2024-11-01	38.8450	39.2748	38.7750	39.1150	+0.064%	6,680,038	+20.747%
2024-10-31	39.2400	39.3550	38.7425	39.0900	-0.204%	8,006,002	+20.824%
2024-10-30	38.7000	39.2050	38.5950	39.1700	+0.941%	4,666,604	+20.577%
2024-10-29	38.2700	38.9250	37.8350	38.8050	+1.226%	4,526,702	+21.711%
2024-10-28	38.2950	38.4400	38.0000	38.3350	+1.081%	3,175,614	+23.203%
2024-10-25	37.7525	38.0900	37.6600	37.9250	+0.304%	4,208,030	+24.535%
2024-10-24	37.9650	38.0700	37.6050	37.8100	-0.408%	3,961,674	+24.914%
2024-10-23	38.1000	38.1550	37.6750	37.9650	-0.797%	4,721,014	+24.404%
2024-10-22	38.7750	38.7750	38.1200	38.2700	-1.582%	8,616,662	+23.413%
2024-10-21	38.9350	38.9850	38.6400	38.8850	-0.167%	5,180,640	+21.461%
2024-10-18	38.9350	39.0000	38.6200	38.9500	+0.335%	5,411,766	+21.258%
2024-10-17	38.9450	39.0800	38.4000	38.8200	-0.167%	5,516,138	+21.664%
2024-10-16	38.6700	39.3775	38.5850	38.8850	+1.118%	5,260,828	+21.461%
2024-10-15	38.5700	38.7675	37.9551	38.4550	+0.287%	7,604,144	+22.819%
2024-10-14	38.4700	38.6075	37.7050	38.3450	-0.169%	10,039,910	+23.171%
2024-10-11	36.9000	38.6150	35.6300	38.4100	+9.759%	16,940,910	+22.963%
2024-10-10	35.2400	35.3925	34.9450	34.9950	-0.878%	7,739,378	+34.962%
2024-10-09	34.9375	35.3400	34.6850	35.3050	+0.627%	5,370,452	+33.777%
2024-10-08	35.0050	35.2200	34.8350	35.0850	+0.243%	4,839,240	+34.616%
2024-10-07	34.9300	35.3300	34.8550	35.0000	-0.256%	4,949,792	+34.943%
2024-10-04	35.6850	35.6850	34.7050	35.0900	-0.750%	4,143,338	+34.597%
2024-10-03	35.3800	35.5275	35.1800	35.3550	-0.939%	3,856,990	+33.588%
2024-10-02	35.4600	35.7450	35.2750	35.6900	+0.408%	2,976,988	+32.334%
2024-10-01	35.6150	35.8700	35.0300	35.5450	-0.462%	4,776,052	+32.874%
2024-09-30	35.6650	35.7550	35.3975	35.7100	-0.140%	3,684,654	+32.260%
2024-09-27	35.9050	36.1850	35.7150	35.7600	-0.181%	4,502,460	+32.075%
2024-09-26	35.7550	36.2450	35.5150	35.8250	+1.329%	3,389,302	+31.835%
2024-09-25	36.0800	36.1850	35.3250	35.3550	-1.532%	4,483,012	+33.588%
2024-09-24	35.9000	36.0525	35.7250	35.9050	-0.028%	2,905,052	+31.542%
2024-09-23	35.5200	35.9850	35.3750	35.9150	+1.527%	4,306,994	+31.505%
2024-09-20	35.5150	35.5150	35.0750	35.3750	-0.883%	9,346,992	+33.512%
2024-09-19	35.9250	35.9950	35.3600	35.6900	+1.291%	4,060,526	+32.334%
2024-09-18	35.4850	35.7900	35.2050	35.2350	-0.170%	2,839,780	+34.043%
2024-09-17	35.0450	35.5150	34.7350	35.2950	+0.713%	4,055,520	+33.815%
2024-09-16	35.1700	35.2350	34.8800	35.0450	+0.387%	4,294,962	+34.770%
2024-09-13	34.7800	35.0550	34.6750	34.9100	0.000%	4,075,214	+35.291%
2024-09-12	34.7150	34.9975	34.3900	34.9100	+0.881%	4,143,606	+35.291%
2024-09-11	33.9450	34.6650	33.4300	34.6050	+0.786%	4,993,322	+36.483%
2024-09-10	34.1600	34.3850	33.9225	34.3350	+0.852%	4,393,870	+37.556%
2024-09-09	32.9950	34.2350	32.9950	34.0450	+3.339%	6,266,686	+38.728%
2024-09-06	32.5250	33.2350	32.5250	32.9450	+1.089%	6,399,178	+43.360%
2024-09-05	32.6800	32.6850	32.0430	32.5900	-0.534%	6,132,162	+44.922%
2024-09-04	33.4900	33.5675	32.6750	32.7650	-2.311%	4,975,936	+44.148%
2024-09-03	34.0300	34.0950	33.3850	33.5400	-1.757%	4,770,518	+40.817%
2024-08-30	33.9000	34.2000	33.5700	34.1400	+1.156%	5,127,670	+38.342%
2024-08-29	33.7950	34.1050	33.3600	33.7500	+0.134%	3,159,948	+39.941%
2024-08-28	33.7900	34.0350	33.6100	33.7050	-0.399%	3,417,868	+40.128%
2024-08-27	33.8500	33.9450	33.7350	33.8400	-0.368%	2,815,878	+39.569%
2024-08-26	34.2100	34.3100	33.8650	33.9650	-0.250%	2,656,966	+39.055%
2024-08-23	33.8950	34.3250	33.8700	34.0500	+0.874%	2,872,518	+38.708%
2024-08-22	33.8600	34.1875	33.5700	33.7550	-0.939%	3,209,870	+39.920%
2024-08-21	33.4800	34.2150	33.3950	34.0750	+1.868%	3,158,976	+38.606%
2024-08-20	33.2950	33.5200	33.0750	33.4500	+0.526%	2,814,068	+41.196%
2024-08-19	33.8150	33.8350	33.1550	33.2750	-1.334%	3,939,940	+41.938%
2024-08-16	33.3400	33.8800	33.3000	33.7250	+1.231%	6,226,160	+40.044%
2024-08-15	33.5050	33.7050	33.2850	33.3150	+0.543%	3,869,910	+41.768%
2024-08-14	33.2550	33.3250	32.9450	33.1350	-0.166%	3,180,600	+42.538%
2024-08-13	32.8800	33.2600	32.6075	33.1900	+1.020%	4,080,438	+42.302%
2024-08-12	33.2800	33.2800	32.7825	32.8550	-1.024%	3,624,538	+43.753%
2024-08-09	32.9450	33.3900	32.7000	33.1950	+0.332%	2,621,194	+42.280%
2024-08-08	32.6800	33.3000	32.6375	33.0850	+1.831%	4,038,406	+42.754%
2024-08-07	32.9250	33.3050	32.4525	32.4900	-0.900%	4,489,206	+45.368%
2024-08-06	32.8000	33.6100	32.7500	32.7850	-1.250%	6,421,454	+44.060%
2024-08-05	33.6950	33.9050	32.6950	33.2000	-1.337%	8,000,656	+42.259%
2024-08-02	33.7050	33.7900	33.1300	33.6500	-0.163%	7,694,800	+40.357%
2024-08-01	35.2250	35.5600	33.2300	33.7050	-4.721%	7,967,932	+40.128%
2024-07-31	35.7900	35.8600	35.2600	35.3750	-0.197%	9,807,448	+33.512%
2024-07-30	35.4950	35.6300	35.1200	35.4450	+0.141%	5,181,116	+33.249%
2024-07-29	35.3550	35.4950	35.0750	35.3950	+0.597%	4,357,988	+33.437%
2024-07-26	34.4350	35.3600	34.4050	35.1850	+1.897%	5,994,958	+34.233%
2024-07-25	33.7500	34.7900	33.7000	34.5300	+2.600%	6,464,932	+36.780%
2024-07-24	33.8275	34.0550	33.6000	33.6550	-0.869%	5,928,544	+40.336%
2024-07-23	34.0400	34.1971	33.9150	33.9500	-0.557%	3,275,166	+39.116%
2024-07-22	34.0800	34.2600	33.6900	34.1400	+0.574%	3,589,660	+38.342%
2024-07-19	34.6000	34.6200	33.8200	33.9450	-1.366%	6,453,038	+39.137%
2024-07-18	34.9300	35.5450	34.4050	34.4150	-1.657%	8,809,348	+37.237%
2024-07-17	34.5900	35.1900	34.3750	34.9950	+1.391%	9,501,254	+34.962%
2024-07-16	34.0850	34.6775	33.8650	34.5150	+1.769%	7,235,658	+36.839%
2024-07-15	32.7000	34.1525	32.5350	33.9150	+3.652%	10,385,870	+39.260%
2024-07-12	33.8750	33.8850	32.5350	32.7200	+1.979%	14,576,150	+44.346%
2024-07-11	32.0050	32.3850	31.9950	32.0850	+1.039%	8,020,320	+47.203%
2024-07-10	31.2950	31.8150	31.2600	31.7550	+1.519%	6,881,198	+48.732%
2024-07-09	31.5050	31.5350	31.0150	31.2800	-0.430%	6,469,872	+50.991%
2024-07-08	31.5450	31.7900	31.2900	31.4150	-0.522%	8,082,626	+50.342%
2024-07-05	31.2950	31.5900	31.0950	31.5800	+0.750%	5,106,630	+49.557%
2024-07-03	31.4650	31.5900	31.2650	31.3450	-0.112%	2,546,722	+50.678%
2024-07-02	30.9350	31.4550	30.6800	31.3800	+1.079%	5,435,034	+50.510%
2024-07-01	31.6400	31.7400	31.0150	31.0450	-1.194%	4,709,174	+52.134%
2024-06-28	31.7250	32.0250	31.3525	31.4200	-0.774%	11,843,782	+50.318%
2024-06-27	31.6500	31.9200	31.5750	31.6650	-0.126%	4,613,100	+49.155%
2024-06-26	32.1300	32.1550	31.6850	31.7050	-1.583%	5,300,662	+48.967%
2024-06-25	32.4000	32.5600	31.9875	32.2150	-0.938%	4,495,598	+46.609%
2024-06-24	32.7450	32.9250	32.5000	32.5200	-0.459%	4,734,222	+45.234%
2024-06-21	32.6750	32.7275	32.2850	32.6700	+0.338%	11,507,732	+44.567%
2024-06-20	32.5000	32.6450	32.2300	32.5600	+0.262%	5,544,836	+45.055%
2024-06-18	32.4600	32.5450	32.1000	32.4750	+0.838%	5,450,230	+45.435%
2024-06-17	31.5200	32.2800	31.4005	32.2050	+2.157%	6,364,832	+46.654%
2024-06-14	31.4950	31.6600	30.9362	31.5250	-1.929%	7,239,808	+49.818%
2024-06-13	31.9150	32.2050	31.8000	32.1450	-0.372%	4,692,684	+46.928%
2024-06-12	31.9000	32.3300	31.8250	32.2650	+1.991%	4,186,630	+46.382%
2024-06-11	31.5500	31.6500	31.4000	31.6350	-0.174%	6,751,966	+49.297%
2024-06-10	31.9750	31.9775	31.5900	31.6900	-0.798%	6,304,282	+49.038%
2024-06-07	32.0800	32.2825	31.8700	31.9450	-0.187%	5,368,200	+47.848%
2024-06-06	32.0200	32.2050	31.6250	32.0050	-1.810%	6,550,362	+47.571%
2024-06-05	32.2100	32.6583	31.9450	32.5950	+1.321%	6,023,490	+44.900%
2024-06-04	32.0400	32.4350	31.9350	32.1700	+0.047%	5,041,208	+46.814%
2024-06-03	32.9550	33.0100	31.8950	32.1550	-2.531%	8,076,610	+46.882%
2024-05-31	32.4600	33.0100	32.1700	32.9900	+1.727%	24,297,812	+43.165%
2024-05-30	32.3250	32.4450	32.0650	32.4300	+0.636%	7,206,670	+45.637%
2024-05-29	32.0850	32.3400	31.9300	32.2250	-0.479%	7,326,676	+46.563%
2024-05-28	32.8900	32.9600	32.3050	32.3800	-1.909%	5,517,336	+45.862%
2024-05-24	32.9600	33.1350	32.7450	33.0100	+0.334%	5,505,248	+43.078%
2024-05-23	33.4000	33.4500	32.7600	32.9000	-1.290%	4,965,552	+43.556%
2024-05-22	33.0950	33.4350	33.0650	33.3300	+0.528%	6,929,064	+41.704%
2024-05-21	33.2050	33.3300	32.9500	33.1550	-0.525%	4,724,788	+42.452%
2024-05-20	33.2100	33.3600	33.1300	33.3300	+0.361%	4,176,402	+41.704%
2024-05-17	33.3100	33.4950	32.9750	33.2100	-0.584%	5,670,912	+42.216%
2024-05-16	33.4650	33.5100	33.1155	33.4050	-0.254%	5,764,666	+41.386%
2024-05-15	33.6150	33.8850	33.3950	33.4900	-0.372%	6,348,028	+41.027%
2024-05-14	33.7100	33.8950	33.5300	33.6150	-0.193%	4,271,992	+40.503%
2024-05-13	34.0000	34.1000	33.5350	33.6800	-0.766%	4,377,372	+40.232%
2024-05-10	33.8500	34.0125	33.7700	33.9400	+0.385%	4,023,046	+39.157%
2024-05-09	33.5200	33.8950	33.4050	33.8100	+1.258%	5,293,854	+39.692%
2024-05-08	33.0600	33.4100	32.9582	33.3900	+0.557%	7,890,792	+41.450%
2024-05-07	33.5050	33.7150	33.1900	33.2050	-0.494%	9,070,360	+42.238%
2024-05-06	34.1300	34.1650	33.3550	33.3700	-2.470%	10,807,524	+41.534%
2024-05-03	34.2500	34.4750	34.0100	34.2150	+0.499%	5,185,908	+38.039%
2024-05-02	34.2550	34.2850	33.7300	34.0450	-0.132%	6,161,098	+38.728%
2024-05-01	33.9700	34.3875	33.8650	34.0900	+0.353%	6,670,858	+38.545%
2024-04-30	34.2300	34.3200	33.9475	33.9700	-0.789%	6,153,648	+39.034%
2024-04-29	34.2900	34.4075	34.0200	34.2400	+0.455%	5,646,418	+37.938%
2024-04-26	33.8750	34.3000	33.8400	34.0850	+0.044%	5,604,030	+38.565%
2024-04-25	33.8750	34.2050	33.4800	34.0700	+0.590%	5,422,556	+38.626%
2024-04-24	33.4350	34.1025	33.3950	33.8700	+0.341%	6,174,764	+39.445%
2024-04-23	33.9800	34.0725	33.7300	33.7550	+0.089%	6,999,124	+39.920%
2024-04-22	33.9050	33.9750	33.6000	33.7250	-0.178%	5,737,378	+40.044%
2024-04-19	33.8350	34.0500	33.6475	33.7850	+0.104%	7,570,084	+39.796%
2024-04-18	34.4500	34.5150	33.6825	33.7500	-1.431%	7,167,012	+39.941%
2024-04-17	34.6150	34.6150	33.9400	34.2400	-0.451%	8,434,386	+37.938%
2024-04-16	34.8050	34.9050	34.3250	34.3950	-0.865%	7,952,398	+37.316%
2024-04-15	35.6550	35.7350	34.5525	34.6950	-1.505%	8,879,674	+36.129%
2024-04-12	34.7700	35.4850	34.6250	35.2250	+0.816%	12,054,028	+34.081%
2024-04-11	36.1650	36.7150	34.7250	34.9400	-6.503%	22,103,316	+35.175%
2024-04-10	37.7850	37.8350	37.2650	37.3700	-1.528%	12,812,034	+26.385%
2024-04-09	38.1200	38.2875	37.3400	37.9500	+0.013%	8,391,118	+24.453%
2024-04-08	38.1600	38.3300	37.9050	37.9450	-0.966%	6,209,406	+24.470%
2024-04-05	37.7800	38.4350	37.7375	38.3150	+1.942%	7,396,722	+23.268%
2024-04-04	38.4450	38.5650	37.5350	37.5850	-1.546%	7,950,358	+25.662%
2024-04-03	38.0700	38.3350	37.9875	38.1750	+0.066%	6,418,420	+23.720%
2024-04-02	38.2750	38.4700	38.0725	38.1500	-0.379%	6,503,062	+23.801%
2024-04-01	38.5600	38.5700	38.0950	38.2950	-0.713%	5,671,846	+23.332%
2024-03-28	38.6900	39.1450	38.5125	38.5700	-0.181%	6,034,024	+22.453%
2024-03-27	38.7050	38.7550	38.3075	38.6400	+0.651%	5,032,114	+22.231%
2024-03-26	38.5750	38.7350	38.3650	38.3900	-0.299%	4,378,780	+23.027%

document.getElementById("xzRq68").onerror = function(){this.style.display='none';}; .dark-mode .CjzSFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjzSFz{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST
Fastenal Co
stock NASDAQ