Dark

FAST
Fastenal Co
stock NASDAQ

Market Open

Sep 22, 2026 12:02:57 PM EDT

49.94USD+0.574%(+0.29)1,308,117

49.94Bid 49.96Ask 0.02Spread

Pre-market

Sep 21, 2026 8:07:30 AM EDT

49.40USD-0.504%(-0.25)0

After-hours

Sep 18, 2026 4:12:30 PM EDT

48.62USD-0.717%(-0.35)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	49.8500	49.970000	49.5700	49.9400	+0.584%	1,308,117	0.000%
2026-09-21	48.9400	49.700000	48.5250	49.6500	+1.306%	4,471,350	+0.584%
2026-09-18	49.0600	49.285000	48.5650	49.0100	-0.346%	11,663,763	+1.898%
2026-09-17	49.4800	49.580000	48.6250	49.1800	+0.306%	5,071,930	+1.545%
2026-09-16	49.6000	49.780000	48.7300	49.0300	-0.769%	5,999,031	+1.856%
2026-09-15	49.4300	49.685000	48.7100	49.4100	-0.061%	5,203,941	+1.073%
2026-09-14	49.0200	49.675000	48.6250	49.4400	+0.243%	6,770,057	+1.011%
2026-09-11	49.6100	49.910000	49.0100	49.3200	+0.633%	6,367,759	+1.257%
2026-09-10	48.3200	49.135000	48.0600	49.0100	+0.451%	7,282,777	+1.898%
2026-09-09	49.3600	49.530000	48.5950	48.7900	-1.195%	5,908,087	+2.357%
2026-09-08	49.4600	49.650000	49.2100	49.3800	-0.444%	5,111,056	+1.134%
2026-09-04	48.7000	50.420000	48.7000	49.6000	+0.752%	6,568,440	+0.685%
2026-09-03	48.2000	49.285000	47.8300	49.2300	+2.712%	6,664,551	+1.442%
2026-09-02	48.6300	48.690000	47.6450	47.9300	-1.682%	7,321,717	+4.194%
2026-09-01	49.1200	49.235000	48.5250	48.7500	-1.136%	5,627,641	+2.441%
2026-08-31	49.5900	49.785000	49.1300	49.3100	-0.944%	7,233,596	+1.278%
2026-08-28	51.5000	51.520000	49.7250	49.7800	-2.650%	6,041,516	+0.321%
2026-08-27	50.7500	51.315000	50.5350	51.1350	-0.029%	5,659,519	-2.337%
2026-08-26	50.7100	51.310000	50.4400	51.1500	+1.670%	3,691,096	-2.366%
2026-08-25	51.3100	51.360000	50.2150	50.3100	-1.892%	4,428,960	-0.735%
2026-08-24	51.4600	52.150000	51.2400	51.2800	+0.039%	5,553,053	-2.613%
2026-08-21	50.8500	51.460000	50.6201	51.2600	+1.184%	4,752,428	-2.575%
2026-08-20	51.3000	51.360000	50.3800	50.6600	-1.516%	5,040,744	-1.421%
2026-08-19	51.3800	52.050000	51.2300	51.4400	+0.332%	6,246,084	-2.916%
2026-08-18	51.7200	51.780000	51.2300	51.2700	+0.078%	5,819,527	-2.594%
2026-08-17	50.9300	51.535000	50.7100	51.2300	+0.412%	7,208,606	-2.518%
2026-08-14	51.3900	51.520000	50.7001	51.0200	-0.623%	5,095,488	-2.117%
2026-08-13	52.3800	52.590000	51.2100	51.3400	-1.685%	7,704,027	-2.727%
2026-08-12	52.4800	52.820000	51.7600	52.2200	-0.305%	7,063,141	-4.366%
2026-08-11	52.1500	52.915000	52.1100	52.3800	+0.441%	9,698,205	-4.658%
2026-08-10	51.7000	52.225000	51.2800	52.1500	+0.598%	6,966,316	-4.238%
2026-08-07	50.5750	51.900000	50.2000	51.8400	+2.047%	10,822,281	-3.665%
2026-08-06	50.4600	50.905000	50.3200	50.8000	+1.620%	9,225,022	-1.693%
2026-08-05	50.0000	50.550000	49.7746	49.9900	+0.563%	6,881,492	-0.100%
2026-08-04	48.0800	49.765000	46.9835	49.7100	+3.326%	9,160,135	+0.463%
2026-08-03	47.8800	48.790000	47.6900	48.1100	+0.838%	7,670,822	+3.804%
2026-07-31	46.5100	47.820000	46.3800	47.7100	+2.250%	9,649,080	+4.674%
2026-07-30	47.4700	47.655000	46.3500	46.6600	-2.344%	8,808,693	+7.030%
2026-07-29	47.6300	48.170000	47.1900	47.7800	-0.665%	10,176,079	+4.521%
2026-07-28	47.9400	49.165000	47.7700	48.1000	+0.966%	10,523,081	+3.825%
2026-07-27	47.7100	47.760000	46.9600	47.6400	+1.319%	6,549,462	+4.828%
2026-07-24	46.0900	47.090000	46.0050	47.0200	+1.885%	5,241,372	+6.210%
2026-07-23	45.1800	46.175000	45.1800	46.1500	+1.809%	7,927,468	+8.212%
2026-07-22	45.1300	45.600000	45.0100	45.3300	+0.711%	6,443,211	+10.170%
2026-07-21	44.9450	45.050000	44.0600	45.0100	+0.559%	7,328,157	+10.953%
2026-07-20	45.4900	45.570000	44.3350	44.7600	-1.605%	8,348,299	+11.573%
2026-07-17	46.9000	47.100000	45.2600	45.4900	-2.528%	10,960,316	+9.782%
2026-07-16	45.7100	47.450000	45.5600	46.6700	+2.888%	9,894,546	+7.007%
2026-07-15	45.8550	46.050000	44.2200	45.3600	-0.831%	10,488,774	+10.097%
2026-07-14	46.5700	49.010000	44.5200	45.7400	-2.784%	20,316,715	+9.182%
2026-07-13	47.3250	47.650000	46.6350	47.0500	+1.205%	10,453,829	+6.142%
2026-07-10	46.3100	47.260000	46.1600	46.4900	+0.302%	7,590,067	+7.421%
2026-07-09	46.1020	47.120000	46.0350	46.3500	-0.344%	10,105,158	+7.745%
2026-07-08	47.1000	47.100000	46.3500	46.5100	-1.274%	5,241,564	+7.375%
2026-07-07	48.3400	48.630000	47.0050	47.1100	-2.484%	6,338,260	+6.007%
2026-07-06	48.7500	48.830000	47.2500	48.3100	-0.597%	9,657,644	+3.374%
2026-07-02	48.0400	48.760000	47.7000	48.6000	+1.780%	6,883,461	+2.757%
2026-07-01	48.5000	48.530000	47.5350	47.7500	-0.583%	6,548,860	+4.586%
2026-06-30	47.3800	48.290000	47.1400	48.0300	+1.329%	8,482,723	+3.977%
2026-06-29	47.1000	47.485000	46.8200	47.4000	+0.637%	8,366,327	+5.359%
2026-06-26	47.1500	47.565000	46.7200	47.1000	+0.384%	14,683,022	+6.030%
2026-06-25	46.1550	47.810000	46.0100	46.9200	+1.427%	6,526,740	+6.436%
2026-06-24	45.6700	46.820000	45.6400	46.2600	+1.447%	7,743,845	+7.955%
2026-06-23	46.1300	46.190000	45.4100	45.6000	-1.127%	6,004,276	+9.518%
2026-06-22	45.9700	46.875000	45.8600	46.1200	+0.501%	8,617,438	+8.283%
2026-06-18	45.3300	46.080000	45.1500	45.8900	+2.250%	10,869,330	+8.825%
2026-06-17	45.6400	46.210000	44.6400	44.8800	-2.541%	6,354,514	+11.275%
2026-06-16	46.1000	46.710000	45.7050	46.0500	-0.108%	5,874,234	+8.447%
2026-06-15	46.8400	46.910000	46.0200	46.1000	-1.009%	5,959,985	+8.330%
2026-06-12	46.5900	47.160000	46.2850	46.5700	+0.388%	4,629,317	+7.236%
2026-06-11	46.4100	46.850000	46.0750	46.3900	+0.782%	6,015,359	+7.653%
2026-06-10	46.5300	47.060000	45.9050	46.0300	-1.181%	7,157,175	+8.494%
2026-06-09	46.2700	46.940000	46.0200	46.5800	+1.261%	6,783,544	+7.213%
2026-06-08	46.8000	46.860000	45.9500	46.0000	-1.688%	7,427,715	+8.565%
2026-06-05	47.3300	47.780000	46.6000	46.7900	-0.785%	7,276,461	+6.732%
2026-06-04	47.5000	47.740000	46.6500	47.1600	+1.507%	7,325,002	+5.895%
2026-06-03	44.7500	46.640000	44.6200	46.4600	+3.868%	8,094,237	+7.490%
2026-06-02	44.2200	44.770000	43.9000	44.7300	+1.682%	4,478,052	+11.648%
2026-06-01	43.6600	44.180000	43.2600	43.9900	-0.475%	7,588,573	+13.526%
2026-05-29	44.6600	44.930000	44.1500	44.2000	-1.251%	8,249,690	+12.986%
2026-05-28	44.6500	44.900000	44.1900	44.7600	-0.134%	7,568,501	+11.573%
2026-05-27	44.4500	44.977200	44.3200	44.8200	+0.832%	7,656,479	+11.423%
2026-05-26	44.0100	44.620000	43.9600	44.4500	+1.161%	5,707,080	+12.351%
2026-05-22	43.5300	43.995000	43.2300	43.9400	+0.942%	5,583,718	+13.655%
2026-05-21	43.4700	44.000000	42.9100	43.5300	-0.343%	8,212,959	+14.725%
2026-05-20	43.5700	44.130000	43.1800	43.6800	+0.252%	8,845,212	+14.332%
2026-05-19	44.0000	44.000000	43.1800	43.5700	-0.977%	4,783,785	+14.620%
2026-05-18	43.4300	44.250000	43.3550	44.0000	+1.711%	6,296,237	+13.500%
2026-05-15	43.7450	43.780000	43.0050	43.2600	-1.637%	4,653,762	+15.442%
2026-05-14	43.8900	44.150000	43.4800	43.9800	+0.480%	4,998,588	+13.552%
2026-05-13	43.3000	43.875000	42.9950	43.7700	+1.039%	7,430,005	+14.096%
2026-05-12	43.4750	43.800000	42.9700	43.3200	+0.046%	4,500,284	+15.282%
2026-05-11	43.9850	44.150000	42.9650	43.3000	-1.970%	9,109,908	+15.335%
2026-05-08	44.3900	44.605000	43.8750	44.1700	-0.428%	4,384,351	+13.063%
2026-05-07	44.9800	45.635000	44.2850	44.3600	-0.783%	7,490,900	+12.579%
2026-05-06	44.8000	45.410000	44.5650	44.7100	+0.857%	10,982,434	+11.698%
2026-05-05	45.0000	45.120000	44.2150	44.3300	-1.225%	6,411,799	+12.655%
2026-05-04	44.6300	45.120000	44.5600	44.8800	-0.067%	6,452,630	+11.275%
2026-05-01	45.0000	45.160000	44.4950	44.9100	-0.045%	5,941,513	+11.200%
2026-04-30	43.7100	45.100000	43.6200	44.9300	+2.791%	8,650,608	+11.151%
2026-04-29	44.2250	44.590000	43.6350	43.7100	-2.171%	6,212,337	+14.253%
2026-04-28	45.4900	45.490000	44.4900	44.6800	-1.325%	5,630,665	+11.773%
2026-04-27	44.6400	45.485000	44.6400	45.2800	+1.320%	5,546,416	+10.292%
2026-04-24	45.2600	45.350000	44.6250	44.6900	-1.672%	4,078,157	+11.748%
2026-04-23	45.0900	45.705000	44.9700	45.4500	+1.428%	5,229,207	+9.879%
2026-04-22	45.7100	45.790000	44.6400	44.8100	-1.947%	5,685,817	+11.448%
2026-04-21	45.5100	45.905000	45.4000	45.7000	+0.307%	6,421,032	+9.278%
2026-04-20	45.6000	46.035200	45.3700	45.5600	-0.481%	5,425,318	+9.614%
2026-04-17	45.2300	46.000000	45.1300	45.7800	+2.370%	9,131,605	+9.087%
2026-04-16	44.4000	45.240000	44.3500	44.7200	+0.721%	6,685,557	+11.673%
2026-04-15	44.5000	44.510000	43.5200	44.4000	-0.493%	8,872,529	+12.477%
2026-04-14	45.4250	45.699900	44.1200	44.6200	-2.576%	11,386,282	+11.923%
2026-04-13	48.7400	49.000000	45.2700	45.8000	-6.854%	16,217,270	+9.039%
2026-04-10	49.2650	49.670000	49.0850	49.1700	+0.143%	7,289,547	+1.566%
2026-04-09	48.1800	49.420000	47.9800	49.1000	+1.910%	7,315,743	+1.711%
2026-04-08	46.4100	48.210000	46.4100	48.1800	+5.565%	7,429,113	+3.653%
2026-04-07	45.7700	45.880000	45.0950	45.6400	-0.501%	7,128,746	+9.422%
2026-04-06	45.9700	46.300000	45.6350	45.8700	-0.929%	7,363,272	+8.873%
2026-04-02	46.0850	47.260000	45.8800	46.3000	-0.708%	7,128,430	+7.862%
2026-04-01	46.5500	46.950000	46.2100	46.6300	+0.496%	5,737,584	+7.098%
2026-03-31	45.6500	46.575000	45.1800	46.4000	+2.837%	10,750,999	+7.629%
2026-03-30	45.1400	45.460000	44.6600	45.1200	+0.378%	6,411,738	+10.683%
2026-03-27	44.9600	45.375000	44.7901	44.9500	-0.355%	5,709,088	+11.101%
2026-03-26	45.4100	45.890000	44.9400	45.1100	-0.573%	5,845,844	+10.707%
2026-03-25	45.2000	45.549900	44.5550	45.3700	+1.069%	5,085,007	+10.073%
2026-03-24	43.6830	45.220000	43.6830	44.8900	+0.990%	5,117,672	+11.250%
2026-03-23	44.6300	45.290000	44.3600	44.4500	+1.577%	6,455,687	+12.351%
2026-03-20	44.3700	44.795000	43.4650	43.7600	-1.641%	30,101,697	+14.122%
2026-03-19	45.0850	45.085000	44.0850	44.4900	-1.309%	8,655,496	+12.250%
2026-03-18	45.7400	45.945000	45.0500	45.0800	-1.851%	6,363,453	+10.781%
2026-03-17	46.0000	46.160000	45.2000	45.9300	+0.547%	6,181,796	+8.731%
2026-03-16	45.7500	45.870000	45.2601	45.6800	+0.484%	5,124,815	+9.326%
2026-03-13	45.8000	45.800000	44.8450	45.4600	+0.464%	6,190,714	+9.855%
2026-03-12	46.2600	46.440000	45.2200	45.2500	-2.876%	7,256,173	+10.365%
2026-03-11	46.3150	46.680000	45.6000	46.5900	+0.626%	6,015,854	+7.190%
2026-03-10	46.4200	46.870000	46.0400	46.3000	-1.068%	7,194,883	+7.862%
2026-03-09	46.0100	47.050000	45.3800	46.8000	+0.732%	9,592,812	+6.709%
2026-03-06	46.4500	46.730000	45.9400	46.4600	-1.776%	8,186,792	+7.490%
2026-03-05	47.8000	48.415000	46.9900	47.3000	+1.874%	11,529,998	+5.581%
2026-03-04	46.3500	47.080000	45.7850	46.4300	+0.433%	9,006,481	+7.560%
2026-03-03	46.2650	46.590000	45.2750	46.2300	-0.216%	7,327,975	+8.025%
2026-03-02	45.9700	46.585000	45.4800	46.3300	+0.630%	7,506,203	+7.792%
2026-02-27	45.3900	46.305000	45.3900	46.0400	+0.788%	9,925,741	+8.471%
2026-02-26	44.9700	45.710000	44.7968	45.6800	+2.353%	6,123,301	+9.326%
2026-02-25	45.5600	45.627500	44.5100	44.6300	-1.826%	6,167,164	+11.898%
2026-02-24	45.1700	45.645000	45.0100	45.4600	+0.910%	5,318,708	+9.855%
2026-02-23	46.1500	46.360000	44.9500	45.0500	-2.531%	6,648,867	+10.855%
2026-02-20	46.2200	46.800000	44.8300	46.2200	+0.022%	11,672,285	+8.048%
2026-02-19	45.8400	46.380000	45.7150	46.2100	+0.500%	6,155,666	+8.072%
2026-02-18	45.6100	46.120000	45.2900	45.9800	+0.635%	5,214,311	+8.612%
2026-02-17	46.3650	46.470289	45.6500	45.6900	-1.551%	5,749,198	+9.302%
2026-02-13	45.7050	46.540000	45.0300	46.4100	+1.910%	9,920,344	+7.606%
2026-02-12	47.3500	47.830000	45.4410	45.5400	-3.148%	10,176,892	+9.662%
2026-02-11	46.9600	47.540000	46.4600	47.0200	+0.772%	6,069,489	+6.210%
2026-02-10	46.5500	46.850000	46.3400	46.6600	+0.301%	5,839,170	+7.030%
2026-02-09	47.7200	47.720000	46.3975	46.5200	-2.535%	9,444,590	+7.352%
2026-02-06	47.9000	48.235000	47.4000	47.7300	+0.845%	6,479,134	+4.630%
2026-02-05	47.9150	48.080000	46.7503	47.3300	-1.968%	13,339,621	+5.514%
2026-02-04	46.6400	48.445000	46.4732	48.2800	+4.186%	16,476,134	+3.438%
2026-02-03	44.7300	46.510000	44.7300	46.3400	+3.438%	14,089,276	+7.769%
2026-02-02	43.2500	44.890000	42.7600	44.8000	+3.321%	10,133,343	+11.473%
2026-01-30	43.1100	43.390000	42.7400	43.3600	+0.092%	8,131,595	+15.175%
2026-01-29	43.4900	44.130000	43.0750	43.3200	-0.688%	12,439,206	+15.282%
2026-01-28	43.8500	44.100000	43.4200	43.6200	-0.751%	4,645,627	+14.489%
2026-01-27	43.5700	44.010000	43.3800	43.9500	+0.503%	4,659,010	+13.629%
2026-01-26	43.6700	44.060000	43.3900	43.7300	-0.365%	7,610,401	+14.201%
2026-01-23	44.7400	44.910000	43.8400	43.8900	-1.987%	8,124,800	+13.784%
2026-01-22	44.8250	44.950000	44.1650	44.7800	+0.381%	9,296,247	+11.523%
2026-01-21	42.6950	44.815000	42.5500	44.6100	+4.669%	12,913,790	+11.948%
2026-01-20	41.9500	42.800000	41.2600	42.6200	-2.561%	19,629,651	+17.175%
2026-01-16	43.3700	44.020000	43.2300	43.7400	+0.482%	17,078,198	+14.175%
2026-01-15	42.7800	43.630000	41.2200	43.5300	+2.617%	10,742,782	+14.725%
2026-01-14	42.5300	42.625000	41.8300	42.4200	0.000%	9,934,282	+17.727%
2026-01-13	41.7700	42.520000	41.4850	42.4200	+1.727%	9,424,074	+17.727%
2026-01-12	41.8500	42.260000	41.5600	41.7000	-0.667%	8,074,522	+19.760%
2026-01-09	41.7900	42.380000	41.7000	41.9800	+0.431%	6,264,050	+18.961%
2026-01-08	40.4200	42.210000	40.2501	41.8000	+2.930%	8,023,196	+19.474%
2026-01-07	41.2400	41.260000	40.2600	40.6100	-2.239%	10,629,660	+22.975%
2026-01-06	40.8900	41.800000	40.7500	41.5400	+0.948%	6,473,747	+20.221%
2026-01-05	40.4400	41.500000	40.3300	41.1500	+1.756%	9,431,668	+21.361%
2026-01-02	40.2600	40.690000	39.8600	40.4400	+0.772%	7,477,834	+23.492%
2025-12-31	40.7900	40.860000	40.0800	40.1300	-1.811%	5,201,016	+24.446%
2025-12-30	41.1500	41.190000	40.8400	40.8700	-1.017%	4,993,340	+22.192%
2025-12-29	41.5800	41.740000	41.2700	41.2900	-0.650%	4,726,636	+20.949%
2025-12-26	41.9000	41.911100	41.4001	41.5600	-0.645%	3,374,959	+20.164%
2025-12-24	41.6300	41.940000	41.5500	41.8300	+0.264%	1,291,131	+19.388%
2025-12-23	41.7500	41.865000	41.6750	41.7200	-0.072%	4,746,462	+19.703%
2025-12-22	41.9300	42.310000	41.3700	41.7500	-1.417%	6,584,715	+19.617%
2025-12-19	42.5200	42.530000	42.0800	42.3500	+0.024%	21,477,069	+17.922%
2025-12-18	41.8700	42.420000	41.7400	42.3400	+1.123%	7,614,223	+17.950%
2025-12-17	42.2000	42.285000	41.5200	41.8700	-1.110%	8,666,139	+19.274%
2025-12-16	42.7700	42.770000	42.1000	42.3400	-0.564%	8,241,965	+17.950%
2025-12-15	42.6900	43.200000	42.3200	42.5800	+1.357%	11,806,239	+17.285%
2025-12-12	42.1100	42.170000	41.7200	42.0100	+0.623%	6,698,994	+18.876%
2025-12-11	41.1100	41.840000	40.9725	41.7500	+2.003%	5,613,127	+19.617%
2025-12-10	40.1800	41.050000	40.0400	40.9300	+1.463%	9,005,523	+22.013%
2025-12-09	40.7400	40.895000	40.3050	40.3400	-1.127%	5,302,306	+23.798%
2025-12-08	41.4300	41.495000	40.7400	40.8000	-1.687%	5,290,174	+22.402%
2025-12-05	41.6250	41.980000	41.3800	41.5000	-0.599%	7,062,261	+20.337%
2025-12-04	41.8100	42.170000	41.5700	41.7500	+1.286%	9,162,514	+19.617%
2025-12-03	40.4500	41.310000	40.3500	41.2200	+1.853%	6,503,934	+21.155%
2025-12-02	40.2900	40.580000	39.8050	40.4700	+0.797%	4,693,648	+23.400%
2025-12-01	40.0300	40.700000	40.0000	40.1500	-0.619%	5,909,544	+24.384%
2025-11-28	40.3400	40.510000	40.2300	40.4000	+0.248%	2,175,804	+23.614%
2025-11-26	40.0900	40.445000	39.9200	40.3000	+0.524%	6,343,546	+23.921%
2025-11-25	39.7900	40.155000	39.4000	40.0900	+1.263%	5,578,813	+24.570%
2025-11-24	39.7200	39.910000	39.3800	39.5900	-0.802%	11,564,527	+26.143%
2025-11-21	39.3700	40.208200	38.9703	39.9100	+1.941%	8,314,084	+25.132%
2025-11-20	39.8200	40.050000	39.0250	39.1500	-1.011%	7,162,092	+27.561%
2025-11-19	39.9200	40.040000	39.4650	39.5500	-1.026%	6,215,419	+26.271%
2025-11-18	39.7500	40.100000	39.4400	39.9600	+0.655%	7,178,462	+24.975%
2025-11-17	40.4400	40.640000	39.5400	39.7000	-1.854%	6,937,688	+25.793%
2025-11-14	40.7400	41.000000	40.4150	40.4500	-0.736%	6,338,913	+23.461%
2025-11-13	40.7600	41.245000	40.6200	40.7500	-0.537%	9,090,516	+22.552%
2025-11-12	41.0000	41.100000	40.5200	40.9700	-0.703%	6,704,300	+21.894%
2025-11-11	41.3800	41.495000	41.1500	41.2600	-0.218%	5,809,041	+21.037%
2025-11-10	40.9250	41.480000	40.6400	41.3500	+1.224%	7,300,444	+20.774%
2025-11-07	40.8000	41.190000	40.4500	40.8500	+0.196%	5,109,541	+22.252%
2025-11-06	41.6100	41.870000	40.6550	40.7700	-2.183%	7,727,482	+22.492%
2025-11-05	41.2100	41.980000	41.0100	41.6800	+0.920%	6,031,891	+19.818%
2025-11-04	41.1800	41.420000	40.7600	41.3000	+0.634%	6,009,845	+20.920%
2025-11-03	41.1600	41.280000	40.7150	41.0400	-0.267%	6,568,543	+21.686%
2025-10-31	41.4800	41.750000	40.9900	41.1500	-0.963%	7,530,367	+21.361%
2025-10-30	41.1100	41.626900	40.9000	41.5500	+1.119%	5,650,058	+20.193%
2025-10-29	41.3000	41.490000	40.7600	41.0900	-1.297%	8,842,808	+21.538%
2025-10-28	42.1200	42.350000	41.6000	41.6300	-2.139%	6,111,536	+19.962%
2025-10-27	43.0200	43.110000	42.3850	42.5400	-0.770%	6,755,812	+17.395%
2025-10-24	43.1700	43.280000	42.7200	42.8700	-0.279%	4,552,566	+16.492%
2025-10-23	42.8300	43.240000	42.5200	42.9900	+0.915%	3,907,754	+16.167%
2025-10-22	43.1050	43.460000	42.5000	42.6000	-1.662%	4,819,272	+17.230%
2025-10-21	43.0400	43.500000	42.8800	43.3200	+0.768%	3,995,137	+15.282%
2025-10-20	42.5700	43.030000	42.4600	42.9900	+1.248%	4,399,103	+16.167%
2025-10-17	41.9000	42.560000	41.7800	42.4600	+1.192%	7,016,424	+17.617%
2025-10-16	42.3550	42.380000	41.6000	41.9600	-0.663%	6,462,176	+19.018%
2025-10-15	42.7700	42.770000	41.8800	42.2400	-1.193%	8,013,696	+18.229%
2025-10-14	41.9200	43.485000	41.4600	42.7500	+0.992%	15,651,938	+16.819%
2025-10-13	43.5950	44.450000	42.3200	42.3300	-7.536%	16,595,825	+17.978%
2025-10-10	47.0600	47.690000	45.7000	45.7800	-1.991%	9,382,638	+9.087%
2025-10-09	47.5300	47.630000	46.5700	46.7100	-1.767%	5,878,607	+6.915%
2025-10-08	47.4000	47.710000	47.0100	47.5500	+0.211%	5,531,900	+5.026%
2025-10-07	47.7300	48.005000	47.1250	47.4500	-0.691%	4,105,859	+5.248%
2025-10-06	47.8200	48.425000	47.5800	47.7800	-0.209%	4,806,809	+4.521%
2025-10-03	48.0450	48.435000	47.8300	47.8800	-0.602%	4,633,092	+4.302%
2025-10-02	47.3400	48.220000	46.6600	48.1700	+0.943%	5,842,008	+3.674%
2025-10-01	48.6600	49.085000	47.5600	47.7200	-2.692%	7,935,663	+4.652%
2025-09-30	48.7900	49.110000	48.6800	49.0400	+0.348%	6,660,047	+1.835%
2025-09-29	48.8900	49.300000	48.5500	48.8700	+0.349%	4,758,634	+2.189%
2025-09-26	47.9200	48.770000	47.7900	48.7000	+1.776%	4,941,403	+2.546%
2025-09-25	47.6000	48.010000	47.4200	47.8500	+0.652%	4,327,677	+4.368%
2025-09-24	48.0100	48.355000	47.5000	47.5400	-0.938%	4,797,518	+5.048%
2025-09-23	47.2800	48.069300	47.1300	47.9900	+1.846%	5,696,745	+4.063%
2025-09-22	47.5500	47.610000	47.0250	47.1200	-0.967%	5,785,986	+5.985%
2025-09-19	47.2100	47.760000	46.6400	47.5800	+0.762%	13,747,560	+4.960%
2025-09-18	47.2200	47.785000	46.8200	47.2200	+0.212%	5,624,965	+5.760%
2025-09-17	47.4400	47.755000	46.9900	47.1200	-0.275%	5,127,288	+5.985%
2025-09-16	47.7400	47.930000	46.7250	47.2500	-1.068%	5,579,595	+5.693%
2025-09-15	47.4500	47.990000	47.2900	47.7600	+0.653%	4,502,732	+4.564%
2025-09-12	47.0500	47.585000	46.9400	47.4500	+0.254%	5,506,741	+5.248%
2025-09-11	47.9050	48.385000	46.5900	47.3300	-1.334%	12,287,368	+5.514%
2025-09-10	47.8500	48.300000	47.6501	47.9700	+0.146%	4,895,664	+4.107%
2025-09-09	47.8800	47.989000	47.0800	47.9000	-0.602%	4,194,123	+4.259%
2025-09-08	48.1000	48.350000	47.6750	48.1900	+0.417%	6,021,496	+3.631%
2025-09-05	49.0950	49.360000	47.3750	47.9900	-4.536%	9,383,073	+4.063%
2025-09-04	49.5200	50.310000	49.1600	50.2700	+1.515%	6,073,493	-0.656%
2025-09-03	49.1900	49.715000	49.0708	49.5200	+0.671%	3,729,696	+0.848%
2025-09-02	49.3400	49.610000	48.8500	49.1900	-0.946%	4,782,820	+1.525%
2025-08-29	50.2550	50.470000	49.3550	49.6600	-1.036%	4,613,222	+0.564%
2025-08-28	50.2600	50.320000	49.8400	50.1800	-0.040%	3,721,069	-0.478%
2025-08-27	49.9100	50.270000	49.5900	50.2000	+0.480%	4,042,486	-0.518%
2025-08-26	50.0800	50.429900	49.5000	49.9600	-0.617%	7,482,748	-0.040%
2025-08-25	50.0200	50.630000	50.0200	50.2700	-0.238%	5,859,858	-0.656%
2025-08-22	49.4550	50.600000	49.3300	50.3900	+2.544%	5,442,728	-0.893%
2025-08-21	49.3600	49.740000	48.8200	49.1400	-0.807%	5,185,019	+1.628%
2025-08-20	49.9710	50.060000	49.2600	49.5400	-0.721%	6,320,160	+0.807%
2025-08-19	49.1000	49.940000	49.0600	49.9000	+1.609%	6,881,711	+0.080%
2025-08-18	48.8350	49.190000	48.5400	49.1100	+0.471%	4,540,769	+1.690%
2025-08-15	49.0800	49.200000	48.5350	48.8800	+0.390%	5,848,225	+2.169%
2025-08-14	49.1400	49.230000	48.6800	48.6900	-1.057%	5,337,904	+2.567%
2025-08-13	48.4300	49.260000	48.3650	49.2100	+1.569%	4,833,799	+1.483%
2025-08-12	48.0100	48.540000	47.5600	48.4500	+1.275%	4,588,070	+3.075%
2025-08-11	48.1000	48.210000	47.2350	47.8400	-0.313%	4,900,177	+4.390%
2025-08-08	47.4700	48.380000	47.3030	47.9900	+1.074%	5,069,608	+4.063%
2025-08-07	47.3800	47.530000	46.6700	47.4800	+1.496%	8,854,098	+5.181%
2025-08-06	45.7350	46.895000	45.6950	46.7800	+2.949%	6,308,817	+6.755%
2025-08-05	45.4300	45.670000	45.1700	45.4400	+0.154%	4,055,542	+9.903%
2025-08-04	45.5200	45.800000	44.9650	45.3700	-0.154%	5,406,974	+10.073%
2025-08-01	45.8500	45.915000	44.8650	45.4400	-1.496%	7,660,914	+9.903%
2025-07-31	46.1000	46.760000	45.8900	46.1300	-0.603%	8,679,250	+8.259%
2025-07-30	46.5700	46.875000	46.0600	46.4100	-0.408%	5,815,855	+7.606%
2025-07-29	46.7300	46.860000	46.3800	46.6000	-0.427%	5,711,773	+7.167%
2025-07-28	47.5400	47.615000	46.7600	46.8000	-1.990%	5,777,101	+6.709%
2025-07-25	48.0600	48.100000	47.2550	47.7500	-0.376%	5,508,589	+4.586%
2025-07-24	47.3900	48.010000	47.2400	47.9300	+1.054%	4,984,261	+4.194%
2025-07-23	47.2200	47.620000	47.1400	47.4300	+0.743%	5,964,103	+5.292%
2025-07-22	46.0200	47.110000	45.9100	47.0800	+2.303%	6,075,138	+6.075%
2025-07-21	46.0300	46.530000	45.8800	46.0200	-0.087%	5,933,511	+8.518%
2025-07-18	46.2000	46.300000	45.6400	46.0600	+0.392%	7,628,243	+8.424%
2025-07-17	45.7000	45.960100	45.1250	45.8800	+0.614%	10,576,659	+8.849%
2025-07-16	45.1150	45.620000	44.8800	45.6000	+1.041%	7,111,778	+9.518%
2025-07-15	45.1600	45.580000	44.7000	45.1300	+0.133%	8,368,017	+10.658%
2025-07-14	44.2900	46.040000	43.7900	45.0700	+4.160%	18,532,653	+10.805%
2025-07-11	43.5500	43.660000	42.9700	43.2700	-0.666%	7,403,953	+15.415%
2025-07-10	43.4000	44.000000	43.3000	43.5600	+0.369%	6,153,390	+14.646%
2025-07-09	43.0000	43.490000	42.6250	43.4000	+1.307%	6,853,205	+15.069%
2025-07-08	42.4200	42.940000	42.2700	42.8400	+0.871%	6,533,847	+16.573%
2025-07-07	43.1500	43.270000	42.3700	42.4700	-1.530%	5,869,659	+17.589%
2025-07-03	42.7600	43.210000	42.6250	43.1300	+1.054%	2,959,238	+15.789%
2025-07-02	42.7150	42.800000	42.2350	42.6800	-0.420%	5,092,488	+17.010%
2025-07-01	42.0400	43.130000	41.7500	42.8600	+2.048%	5,569,992	+16.519%
2025-06-30	41.9300	42.130000	41.7900	42.0000	+0.095%	5,811,205	+18.905%
2025-06-27	41.3950	42.000000	41.2300	41.9600	+1.598%	10,642,397	+19.018%
2025-06-26	41.3000	41.395000	40.8800	41.3000	+0.438%	5,697,998	+20.920%
2025-06-25	41.5800	41.590000	41.0700	41.1200	-0.987%	4,161,641	+21.449%
2025-06-24	41.3700	41.555000	40.4100	41.5300	+0.557%	7,588,832	+20.250%
2025-06-23	40.8350	41.340000	40.3600	41.3000	+0.879%	5,746,701	+20.920%
2025-06-20	41.7000	41.910000	40.7500	40.9400	-1.326%	10,470,612	+21.983%
2025-06-18	41.6600	41.740000	41.0700	41.4900	-0.144%	6,251,085	+20.366%
2025-06-17	42.0900	42.295000	41.3500	41.5500	-1.634%	4,790,051	+20.193%
2025-06-16	42.4500	42.680000	42.0700	42.2400	+0.166%	3,615,731	+18.229%
2025-06-13	42.5700	42.950000	42.0800	42.1700	-1.610%	6,447,290	+18.425%
2025-06-12	42.4950	43.100000	42.2700	42.8600	+0.492%	4,355,583	+16.519%
2025-06-11	42.5400	42.750000	42.2400	42.6500	-0.164%	5,574,084	+17.093%
2025-06-10	42.1300	42.740000	42.0500	42.7200	+1.400%	4,536,417	+16.901%
2025-06-09	42.2500	42.300000	41.7700	42.1300	+0.166%	4,706,861	+18.538%
2025-06-06	41.7250	42.160000	41.6600	42.0600	+1.742%	4,408,089	+18.735%
2025-06-05	41.1000	41.410000	40.8100	41.3400	+1.125%	3,446,591	+20.803%
2025-06-04	41.1100	41.540000	40.6300	40.8800	-0.753%	4,870,085	+22.162%
2025-06-03	40.8500	41.220000	40.7300	41.1900	+0.684%	4,177,004	+21.243%
2025-06-02	41.1400	41.290000	40.3450	40.9100	-1.040%	4,389,321	+22.073%
2025-05-30	41.1300	41.610000	41.0600	41.3400	+0.340%	7,660,318	+20.803%
2025-05-29	41.7100	41.710000	40.6500	41.2000	-0.651%	3,328,692	+21.214%
2025-05-28	41.8200	42.000000	41.3700	41.4700	-0.408%	2,920,008	+20.424%
2025-05-27	41.2300	41.720000	41.0000	41.6400	+2.435%	5,039,483	+19.933%
2025-05-23	40.3950	40.930000	40.2964	40.6500	-0.160%	3,872,478	+22.854%
2025-05-22	40.8600	41.120000	40.1400	40.7150	-0.037%	4,420,394	+22.657%
2025-05-21	40.7150	41.224800	40.5750	40.7300	-0.562%	4,405,888	+22.612%
2025-05-20	41.4250	41.575000	40.8700	40.9600	-1.491%	3,395,668	+21.924%
2025-05-19	41.2900	41.715000	41.1350	41.5800	+0.157%	4,273,050	+20.106%
2025-05-16	40.9350	41.555000	40.8000	41.5150	+1.404%	5,089,402	+20.294%
2025-05-15	40.2650	40.985000	40.0950	40.9400	+1.702%	4,501,986	+21.983%
2025-05-14	39.8500	40.320000	39.4168	40.2550	+0.675%	6,343,572	+24.059%
2025-05-13	40.3450	40.365000	39.9750	39.9850	-0.225%	6,581,276	+24.897%
2025-05-12	39.8950	40.090000	39.1100	40.0750	+1.972%	9,237,688	+24.616%
2025-05-09	39.6650	39.960000	39.0700	39.3000	-0.870%	3,801,484	+27.074%
2025-05-08	39.5400	40.252500	39.3750	39.6450	+1.006%	5,969,492	+25.968%
2025-05-07	39.3550	39.535000	39.0450	39.2500	0.000%	7,563,390	+27.236%
2025-05-06	40.5600	40.895000	39.2350	39.2500	-4.756%	8,384,540	+27.236%
2025-05-05	40.9400	41.540000	40.7850	41.2100	+0.365%	6,950,110	+21.184%
2025-05-02	40.6750	41.180000	40.3750	41.0600	+1.747%	5,358,622	+21.627%
2025-05-01	40.3150	40.664500	40.0700	40.3550	-0.321%	7,792,092	+23.752%
2025-04-30	40.0650	40.620000	39.4250	40.4850	+0.859%	9,017,864	+23.354%
2025-04-29	39.7600	40.319800	39.6800	40.1400	+0.212%	5,387,650	+24.415%
2025-04-28	40.2550	40.445000	39.4950	40.0550	-0.768%	7,101,202	+24.679%
2025-04-25	40.7900	40.985000	40.2725	40.3650	-1.669%	6,393,232	+23.721%
2025-04-24	40.1700	41.100000	40.0700	41.0500	+2.382%	6,621,988	+21.657%
2025-04-23	41.0575	41.200800	39.8950	40.0950	-1.535%	8,147,614	+24.554%
2025-04-22	40.5050	40.920000	40.2675	40.7200	+1.432%	5,931,132	+22.642%
2025-04-21	40.5300	40.726300	39.8335	40.1450	-1.581%	6,179,928	+24.399%
2025-04-17	40.6725	41.030000	40.3300	40.7900	+1.405%	6,996,028	+22.432%
2025-04-16	40.6950	40.905000	39.9250	40.2250	-1.470%	8,097,480	+24.152%
2025-04-15	40.7000	41.210000	40.5500	40.8250	+0.431%	6,275,314	+22.327%
2025-04-14	40.3650	40.942500	39.9560	40.6500	+0.818%	10,582,204	+22.854%
2025-04-11	37.6050	40.655000	37.3750	40.3200	+6.399%	15,124,162	+23.859%
2025-04-10	37.8700	38.630000	36.6250	37.8950	-0.889%	15,199,468	+31.785%
2025-04-09	35.3900	38.335000	35.3625	38.2350	+7.402%	15,717,900	+30.613%
2025-04-08	36.5850	37.547500	35.3050	35.6000	-1.330%	10,737,276	+40.281%
2025-04-07	36.6400	37.710000	35.4109	36.0800	-3.037%	15,021,544	+38.415%
2025-04-04	38.6100	38.975000	37.1775	37.2100	-4.602%	10,869,432	+34.211%
2025-04-03	39.0200	39.450000	38.6750	39.0050	0.000%	11,336,880	+28.035%
2025-04-02	38.4350	39.085000	38.2900	39.0050	+0.515%	3,952,058	+28.035%

document.getElementById("L2ltVZ").onerror = function(){this.style.display='none';}; .dark-mode .Z74QW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z74QW7{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST
Fastenal Co
stock NASDAQ