Dark

FAST
Fastenal Co
stock NASDAQ

At Close

Jan 2, 2026 3:59:59 PM EST

40.44USD+0.772%(+0.31)7,477,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 2, 2026 9:25:30 AM EST

40.39USD+0.648%(+0.26)2,121

After-hours

Jan 2, 2026 4:52:30 PM EST

40.43USD-0.025%(-0.01)19,610

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	40.2600	40.6900	39.8600	40.4400	+0.772%	7,477,834	0.000%
2025-12-31	40.7900	40.8600	40.0800	40.1300	-1.811%	5,201,016	+0.772%
2025-12-30	41.1500	41.1900	40.8400	40.8700	-1.017%	4,993,340	-1.052%
2025-12-29	41.5800	41.7400	41.2700	41.2900	-0.650%	4,726,636	-2.059%
2025-12-26	41.9000	41.9111	41.4001	41.5600	-0.645%	3,374,959	-2.695%
2025-12-24	41.6300	41.9400	41.5500	41.8300	+0.264%	1,291,131	-3.323%
2025-12-23	41.7500	41.8650	41.6750	41.7200	-0.072%	4,746,462	-3.068%
2025-12-22	41.9300	42.3100	41.3700	41.7500	-1.417%	6,584,715	-3.138%
2025-12-19	42.5200	42.5300	42.0800	42.3500	+0.024%	21,477,069	-4.510%
2025-12-18	41.8700	42.4200	41.7400	42.3400	+1.123%	7,614,223	-4.487%
2025-12-17	42.2000	42.2850	41.5200	41.8700	-1.110%	8,666,139	-3.415%
2025-12-16	42.7700	42.7700	42.1000	42.3400	-0.564%	8,241,965	-4.487%
2025-12-15	42.6900	43.2000	42.3200	42.5800	+1.357%	11,806,239	-5.026%
2025-12-12	42.1100	42.1700	41.7200	42.0100	+0.623%	6,698,994	-3.737%
2025-12-11	41.1100	41.8400	40.9725	41.7500	+2.003%	5,613,127	-3.138%
2025-12-10	40.1800	41.0500	40.0400	40.9300	+1.463%	9,005,523	-1.197%
2025-12-09	40.7400	40.8950	40.3050	40.3400	-1.127%	5,302,306	+0.248%
2025-12-08	41.4300	41.4950	40.7400	40.8000	-1.687%	5,290,174	-0.882%
2025-12-05	41.6250	41.9800	41.3800	41.5000	-0.599%	7,062,261	-2.554%
2025-12-04	41.8100	42.1700	41.5700	41.7500	+1.286%	9,162,514	-3.138%
2025-12-03	40.4500	41.3100	40.3500	41.2200	+1.853%	6,503,934	-1.892%
2025-12-02	40.2900	40.5800	39.8050	40.4700	+0.797%	4,693,648	-0.074%
2025-12-01	40.0300	40.7000	40.0000	40.1500	-0.619%	5,909,544	+0.722%
2025-11-28	40.3400	40.5100	40.2300	40.4000	+0.248%	2,175,804	+0.099%
2025-11-26	40.0900	40.4450	39.9200	40.3000	+0.524%	6,343,546	+0.347%
2025-11-25	39.7900	40.1550	39.4000	40.0900	+1.263%	5,578,813	+0.873%
2025-11-24	39.7200	39.9100	39.3800	39.5900	-0.802%	11,564,527	+2.147%
2025-11-21	39.3700	40.2082	38.9703	39.9100	+1.941%	8,314,084	+1.328%
2025-11-20	39.8200	40.0500	39.0250	39.1500	-1.011%	7,162,092	+3.295%
2025-11-19	39.9200	40.0400	39.4650	39.5500	-1.026%	6,215,419	+2.250%
2025-11-18	39.7500	40.1000	39.4400	39.9600	+0.655%	7,178,462	+1.201%
2025-11-17	40.4400	40.6400	39.5400	39.7000	-1.854%	6,937,688	+1.864%
2025-11-14	40.7400	41.0000	40.4150	40.4500	-0.736%	6,338,913	-0.025%
2025-11-13	40.7600	41.2450	40.6200	40.7500	-0.537%	9,090,516	-0.761%
2025-11-12	41.0000	41.1000	40.5200	40.9700	-0.703%	6,704,300	-1.294%
2025-11-11	41.3800	41.4950	41.1500	41.2600	-0.218%	5,809,041	-1.987%
2025-11-10	40.9250	41.4800	40.6400	41.3500	+1.224%	7,300,444	-2.201%
2025-11-07	40.8000	41.1900	40.4500	40.8500	+0.196%	5,109,541	-1.004%
2025-11-06	41.6100	41.8700	40.6550	40.7700	-2.183%	7,727,482	-0.809%
2025-11-05	41.2100	41.9800	41.0100	41.6800	+0.920%	6,031,891	-2.975%
2025-11-04	41.1800	41.4200	40.7600	41.3000	+0.634%	6,009,845	-2.082%
2025-11-03	41.1600	41.2800	40.7150	41.0400	-0.267%	6,568,543	-1.462%
2025-10-31	41.4800	41.7500	40.9900	41.1500	-0.963%	7,530,367	-1.725%
2025-10-30	41.1100	41.6269	40.9000	41.5500	+1.119%	5,650,058	-2.671%
2025-10-29	41.3000	41.4900	40.7600	41.0900	-1.297%	8,842,808	-1.582%
2025-10-28	42.1200	42.3500	41.6000	41.6300	-2.139%	6,111,536	-2.859%
2025-10-27	43.0200	43.1100	42.3850	42.5400	-0.770%	6,755,812	-4.937%
2025-10-24	43.1700	43.2800	42.7200	42.8700	-0.279%	4,552,566	-5.668%
2025-10-23	42.8300	43.2400	42.5200	42.9900	+0.915%	3,907,754	-5.932%
2025-10-22	43.1050	43.4600	42.5000	42.6000	-1.662%	4,819,272	-5.070%
2025-10-21	43.0400	43.5000	42.8800	43.3200	+0.768%	3,995,137	-6.648%
2025-10-20	42.5700	43.0300	42.4600	42.9900	+1.248%	4,399,103	-5.932%
2025-10-17	41.9000	42.5600	41.7800	42.4600	+1.192%	7,016,424	-4.757%
2025-10-16	42.3550	42.3800	41.6000	41.9600	-0.663%	6,462,176	-3.622%
2025-10-15	42.7700	42.7700	41.8800	42.2400	-1.193%	8,013,696	-4.261%
2025-10-14	41.9200	43.4850	41.4600	42.7500	+0.992%	15,651,938	-5.404%
2025-10-13	43.5950	44.4500	42.3200	42.3300	-7.536%	16,595,825	-4.465%
2025-10-10	47.0600	47.6900	45.7000	45.7800	-1.991%	9,382,638	-11.664%
2025-10-09	47.5300	47.6300	46.5700	46.7100	-1.767%	5,878,607	-13.423%
2025-10-08	47.4000	47.7100	47.0100	47.5500	+0.211%	5,531,900	-14.953%
2025-10-07	47.7300	48.0050	47.1250	47.4500	-0.691%	4,105,859	-14.773%
2025-10-06	47.8200	48.4250	47.5800	47.7800	-0.209%	4,806,809	-15.362%
2025-10-03	48.0450	48.4350	47.8300	47.8800	-0.602%	4,633,092	-15.539%
2025-10-02	47.3400	48.2200	46.6600	48.1700	+0.943%	5,842,008	-16.047%
2025-10-01	48.6600	49.0850	47.5600	47.7200	-2.692%	7,935,663	-15.256%
2025-09-30	48.7900	49.1100	48.6800	49.0400	+0.348%	6,660,047	-17.537%
2025-09-29	48.8900	49.3000	48.5500	48.8700	+0.349%	4,758,634	-17.250%
2025-09-26	47.9200	48.7700	47.7900	48.7000	+1.776%	4,941,403	-16.961%
2025-09-25	47.6000	48.0100	47.4200	47.8500	+0.652%	4,327,677	-15.486%
2025-09-24	48.0100	48.3550	47.5000	47.5400	-0.938%	4,797,518	-14.935%
2025-09-23	47.2800	48.0693	47.1300	47.9900	+1.846%	5,696,745	-15.732%
2025-09-22	47.5500	47.6100	47.0250	47.1200	-0.967%	5,785,986	-14.177%
2025-09-19	47.2100	47.7600	46.6400	47.5800	+0.762%	13,747,560	-15.006%
2025-09-18	47.2200	47.7850	46.8200	47.2200	+0.212%	5,624,965	-14.358%
2025-09-17	47.4400	47.7550	46.9900	47.1200	-0.275%	5,127,288	-14.177%
2025-09-16	47.7400	47.9300	46.7250	47.2500	-1.068%	5,579,595	-14.413%
2025-09-15	47.4500	47.9900	47.2900	47.7600	+0.653%	4,502,732	-15.327%
2025-09-12	47.0500	47.5850	46.9400	47.4500	+0.254%	5,506,741	-14.773%
2025-09-11	47.9050	48.3850	46.5900	47.3300	-1.334%	12,287,368	-14.557%
2025-09-10	47.8500	48.3000	47.6501	47.9700	+0.146%	4,895,664	-15.697%
2025-09-09	47.8800	47.9890	47.0800	47.9000	-0.602%	4,194,123	-15.574%
2025-09-08	48.1000	48.3500	47.6750	48.1900	+0.417%	6,021,496	-16.082%
2025-09-05	49.0950	49.3600	47.3750	47.9900	-4.536%	9,383,073	-15.732%
2025-09-04	49.5200	50.3100	49.1600	50.2700	+1.515%	6,073,493	-19.554%
2025-09-03	49.1900	49.7150	49.0708	49.5200	+0.671%	3,729,696	-18.336%
2025-09-02	49.3400	49.6100	48.8500	49.1900	-0.946%	4,782,820	-17.788%
2025-08-29	50.2550	50.4700	49.3550	49.6600	-1.036%	4,613,222	-18.566%
2025-08-28	50.2600	50.3200	49.8400	50.1800	-0.040%	3,721,069	-19.410%
2025-08-27	49.9100	50.2700	49.5900	50.2000	+0.480%	4,042,486	-19.442%
2025-08-26	50.0800	50.4299	49.5000	49.9600	-0.617%	7,482,748	-19.055%
2025-08-25	50.0200	50.6300	50.0200	50.2700	-0.238%	5,859,858	-19.554%
2025-08-22	49.4550	50.6000	49.3300	50.3900	+2.544%	5,442,728	-19.746%
2025-08-21	49.3600	49.7400	48.8200	49.1400	-0.807%	5,185,019	-17.705%
2025-08-20	49.9710	50.0600	49.2600	49.5400	-0.721%	6,320,160	-18.369%
2025-08-19	49.1000	49.9400	49.0600	49.9000	+1.609%	6,881,711	-18.958%
2025-08-18	48.8350	49.1900	48.5400	49.1100	+0.471%	4,540,769	-17.654%
2025-08-15	49.0800	49.2000	48.5350	48.8800	+0.390%	5,848,225	-17.267%
2025-08-14	49.1400	49.2300	48.6800	48.6900	-1.057%	5,337,904	-16.944%
2025-08-13	48.4300	49.2600	48.3650	49.2100	+1.569%	4,833,799	-17.822%
2025-08-12	48.0100	48.5400	47.5600	48.4500	+1.275%	4,588,070	-16.533%
2025-08-11	48.1000	48.2100	47.2350	47.8400	-0.313%	4,900,177	-15.468%
2025-08-08	47.4700	48.3800	47.3030	47.9900	+1.074%	5,069,608	-15.732%
2025-08-07	47.3800	47.5300	46.6700	47.4800	+1.496%	8,854,098	-14.827%
2025-08-06	45.7350	46.8950	45.6950	46.7800	+2.949%	6,308,817	-13.553%
2025-08-05	45.4300	45.6700	45.1700	45.4400	+0.154%	4,055,542	-11.004%
2025-08-04	45.5200	45.8000	44.9650	45.3700	-0.154%	5,406,974	-10.866%
2025-08-01	45.8500	45.9150	44.8650	45.4400	-1.496%	7,660,914	-11.004%
2025-07-31	46.1000	46.7600	45.8900	46.1300	-0.603%	8,679,250	-12.335%
2025-07-30	46.5700	46.8750	46.0600	46.4100	-0.408%	5,815,855	-12.864%
2025-07-29	46.7300	46.8600	46.3800	46.6000	-0.427%	5,711,773	-13.219%
2025-07-28	47.5400	47.6150	46.7600	46.8000	-1.990%	5,777,101	-13.590%
2025-07-25	48.0600	48.1000	47.2550	47.7500	-0.376%	5,508,589	-15.309%
2025-07-24	47.3900	48.0100	47.2400	47.9300	+1.054%	4,984,261	-15.627%
2025-07-23	47.2200	47.6200	47.1400	47.4300	+0.743%	5,964,103	-14.738%
2025-07-22	46.0200	47.1100	45.9100	47.0800	+2.303%	6,075,138	-14.104%
2025-07-21	46.0300	46.5300	45.8800	46.0200	-0.087%	5,933,511	-12.125%
2025-07-18	46.2000	46.3000	45.6400	46.0600	+0.392%	7,628,243	-12.201%
2025-07-17	45.7000	45.9601	45.1250	45.8800	+0.614%	10,576,659	-11.857%
2025-07-16	45.1150	45.6200	44.8800	45.6000	+1.041%	7,111,778	-11.316%
2025-07-15	45.1600	45.5800	44.7000	45.1300	+0.133%	8,368,017	-10.392%
2025-07-14	44.2900	46.0400	43.7900	45.0700	+4.160%	18,532,653	-10.273%
2025-07-11	43.5500	43.6600	42.9700	43.2700	-0.666%	7,403,953	-6.540%
2025-07-10	43.4000	44.0000	43.3000	43.5600	+0.369%	6,153,390	-7.163%
2025-07-09	43.0000	43.4900	42.6250	43.4000	+1.307%	6,853,205	-6.820%
2025-07-08	42.4200	42.9400	42.2700	42.8400	+0.871%	6,533,847	-5.602%
2025-07-07	43.1500	43.2700	42.3700	42.4700	-1.530%	5,869,659	-4.780%
2025-07-03	42.7600	43.2100	42.6250	43.1300	+1.054%	2,959,238	-6.237%
2025-07-02	42.7150	42.8000	42.2350	42.6800	-0.420%	5,092,488	-5.248%
2025-07-01	42.0400	43.1300	41.7500	42.8600	+2.048%	5,569,992	-5.646%
2025-06-30	41.9300	42.1300	41.7900	42.0000	+0.095%	5,811,205	-3.714%
2025-06-27	41.3950	42.0000	41.2300	41.9600	+1.598%	10,642,397	-3.622%
2025-06-26	41.3000	41.3950	40.8800	41.3000	+0.438%	5,697,998	-2.082%
2025-06-25	41.5800	41.5900	41.0700	41.1200	-0.987%	4,161,641	-1.654%
2025-06-24	41.3700	41.5550	40.4100	41.5300	+0.557%	7,588,832	-2.625%
2025-06-23	40.8350	41.3400	40.3600	41.3000	+0.879%	5,746,701	-2.082%
2025-06-20	41.7000	41.9100	40.7500	40.9400	-1.326%	10,470,612	-1.221%
2025-06-18	41.6600	41.7400	41.0700	41.4900	-0.144%	6,251,085	-2.531%
2025-06-17	42.0900	42.2950	41.3500	41.5500	-1.634%	4,790,051	-2.671%
2025-06-16	42.4500	42.6800	42.0700	42.2400	+0.166%	3,615,731	-4.261%
2025-06-13	42.5700	42.9500	42.0800	42.1700	-1.610%	6,447,290	-4.102%
2025-06-12	42.4950	43.1000	42.2700	42.8600	+0.492%	4,355,583	-5.646%
2025-06-11	42.5400	42.7500	42.2400	42.6500	-0.164%	5,574,084	-5.182%
2025-06-10	42.1300	42.7400	42.0500	42.7200	+1.400%	4,536,417	-5.337%
2025-06-09	42.2500	42.3000	41.7700	42.1300	+0.166%	4,706,861	-4.011%
2025-06-06	41.7250	42.1600	41.6600	42.0600	+1.742%	4,408,089	-3.852%
2025-06-05	41.1000	41.4100	40.8100	41.3400	+1.125%	3,446,591	-2.177%
2025-06-04	41.1100	41.5400	40.6300	40.8800	-0.753%	4,870,085	-1.076%
2025-06-03	40.8500	41.2200	40.7300	41.1900	+0.684%	4,177,004	-1.821%
2025-06-02	41.1400	41.2900	40.3450	40.9100	-1.040%	4,389,321	-1.149%
2025-05-30	41.1300	41.6100	41.0600	41.3400	+0.340%	7,660,318	-2.177%
2025-05-29	41.7100	41.7100	40.6500	41.2000	-0.651%	3,328,692	-1.845%
2025-05-28	41.8200	42.0000	41.3700	41.4700	-0.408%	2,920,008	-2.484%
2025-05-27	41.2300	41.7200	41.0000	41.6400	+2.435%	5,039,483	-2.882%
2025-05-23	40.3950	40.9300	40.2964	40.6500	-0.160%	3,872,478	-0.517%
2025-05-22	40.8600	41.1200	40.1400	40.7150	-0.037%	4,420,394	-0.675%
2025-05-21	40.7150	41.2248	40.5750	40.7300	-0.562%	4,405,888	-0.712%
2025-05-20	41.4250	41.5750	40.8700	40.9600	-1.491%	3,395,668	-1.270%
2025-05-19	41.2900	41.7150	41.1350	41.5800	+0.157%	4,273,050	-2.742%
2025-05-16	40.9350	41.5550	40.8000	41.5150	+1.404%	5,089,402	-2.589%
2025-05-15	40.2650	40.9850	40.0950	40.9400	+1.702%	4,501,986	-1.221%
2025-05-14	39.8500	40.3200	39.4168	40.2550	+0.675%	6,343,572	+0.460%
2025-05-13	40.3450	40.3650	39.9750	39.9850	-0.225%	6,581,276	+1.138%
2025-05-12	39.8950	40.0900	39.1100	40.0750	+1.972%	9,237,688	+0.911%
2025-05-09	39.6650	39.9600	39.0700	39.3000	-0.870%	3,801,484	+2.901%
2025-05-08	39.5400	40.2525	39.3750	39.6450	+1.006%	5,969,492	+2.005%
2025-05-07	39.3550	39.5350	39.0450	39.2500	0.000%	7,563,390	+3.032%
2025-05-06	40.5600	40.8950	39.2350	39.2500	-4.756%	8,384,540	+3.032%
2025-05-05	40.9400	41.5400	40.7850	41.2100	+0.365%	6,950,110	-1.868%
2025-05-02	40.6750	41.1800	40.3750	41.0600	+1.747%	5,358,622	-1.510%
2025-05-01	40.3150	40.6645	40.0700	40.3550	-0.321%	7,792,092	+0.211%
2025-04-30	40.0650	40.6200	39.4250	40.4850	+0.859%	9,017,864	-0.111%
2025-04-29	39.7600	40.3198	39.6800	40.1400	+0.212%	5,387,650	+0.747%
2025-04-28	40.2550	40.4450	39.4950	40.0550	-0.768%	7,101,202	+0.961%
2025-04-25	40.7900	40.9850	40.2725	40.3650	-1.669%	6,393,232	+0.186%
2025-04-24	40.1700	41.1000	40.0700	41.0500	+2.382%	6,621,988	-1.486%
2025-04-23	41.0575	41.2008	39.8950	40.0950	-1.535%	8,147,614	+0.860%
2025-04-22	40.5050	40.9200	40.2675	40.7200	+1.432%	5,931,132	-0.688%
2025-04-21	40.5300	40.7263	39.8335	40.1450	-1.581%	6,179,928	+0.735%
2025-04-17	40.6725	41.0300	40.3300	40.7900	+1.405%	6,996,028	-0.858%
2025-04-16	40.6950	40.9050	39.9250	40.2250	-1.470%	8,097,480	+0.534%
2025-04-15	40.7000	41.2100	40.5500	40.8250	+0.431%	6,275,314	-0.943%
2025-04-14	40.3650	40.9425	39.9560	40.6500	+0.818%	10,582,204	-0.517%
2025-04-11	37.6050	40.6550	37.3750	40.3200	+6.399%	15,124,162	+0.298%
2025-04-10	37.8700	38.6300	36.6250	37.8950	-0.889%	15,199,468	+6.716%
2025-04-09	35.3900	38.3350	35.3625	38.2350	+7.402%	15,717,900	+5.767%
2025-04-08	36.5850	37.5475	35.3050	35.6000	-1.330%	10,737,276	+13.596%
2025-04-07	36.6400	37.7100	35.4109	36.0800	-3.037%	15,021,544	+12.084%
2025-04-04	38.6100	38.9750	37.1775	37.2100	-4.602%	10,869,432	+8.680%
2025-04-03	39.0200	39.4500	38.6750	39.0050	0.000%	11,336,880	+3.679%
2025-04-02	38.4350	39.0850	38.2900	39.0050	+0.515%	3,952,058	+3.679%
2025-04-01	38.6250	38.8450	38.2100	38.8050	+0.077%	4,802,186	+4.213%
2025-03-31	38.0300	38.9100	37.9260	38.7750	+1.812%	8,712,466	+4.294%
2025-03-28	38.9700	39.0670	37.9325	38.0850	-2.007%	5,378,136	+6.184%
2025-03-27	38.6325	38.9250	38.3575	38.8650	+0.830%	5,100,652	+4.052%
2025-03-26	38.5850	39.0575	38.4800	38.5450	0.000%	5,528,538	+4.916%
2025-03-25	38.4300	38.8350	38.3900	38.5450	+0.195%	4,951,658	+4.916%
2025-03-24	37.8150	38.5150	37.6900	38.4700	+2.957%	5,712,402	+5.121%
2025-03-21	37.5550	37.6745	37.1775	37.3650	-1.033%	17,563,480	+8.230%
2025-03-20	37.7100	38.2100	37.6350	37.7550	-1.242%	3,799,300	+7.112%
2025-03-19	38.0800	38.4050	37.9000	38.2300	+0.486%	5,146,650	+5.781%
2025-03-18	37.9100	38.1625	37.7400	38.0450	+0.026%	5,632,190	+6.295%
2025-03-17	37.6150	38.1900	37.5750	38.0350	+1.076%	5,116,606	+6.323%
2025-03-14	37.2000	37.6800	36.7000	37.6300	+2.131%	8,168,100	+7.467%
2025-03-13	37.8600	38.0325	36.7850	36.8450	-3.027%	7,274,654	+9.757%
2025-03-12	38.5700	38.7350	37.7750	37.9950	-1.758%	6,059,774	+6.435%
2025-03-11	39.8475	40.0550	38.6550	38.6750	-3.070%	9,820,226	+4.564%
2025-03-10	40.4090	41.0750	39.7300	39.9000	-0.225%	10,584,388	+1.353%
2025-03-07	38.7250	40.1650	38.7250	39.9900	+2.736%	9,792,826	+1.125%
2025-03-06	38.0300	39.0350	37.6500	38.9250	+4.511%	9,213,568	+3.892%
2025-03-05	37.0700	37.4700	36.6150	37.2450	+0.350%	6,465,402	+8.578%
2025-03-04	37.2950	37.6650	36.8450	37.1150	-0.202%	8,140,152	+8.959%
2025-03-03	38.0100	38.4350	37.1275	37.1900	-1.783%	6,672,862	+8.739%
2025-02-28	37.2800	38.0700	37.1100	37.8650	+2.214%	9,325,318	+6.800%
2025-02-27	36.8850	37.4150	36.8450	37.0450	+0.271%	6,408,972	+9.165%
2025-02-26	37.2400	37.5100	36.9100	36.9450	-0.952%	5,590,244	+9.460%
2025-02-25	37.4400	37.6550	37.0900	37.3000	-0.241%	6,208,480	+8.418%
2025-02-24	37.5000	38.0250	37.3250	37.3900	0.000%	7,074,426	+8.157%
2025-02-21	37.5100	37.5750	36.9400	37.3900	-0.479%	6,695,186	+8.157%
2025-02-20	37.8200	37.9350	37.2600	37.5700	-0.569%	4,599,886	+7.639%
2025-02-19	37.3850	37.9125	37.2050	37.7850	+1.016%	4,901,630	+7.027%
2025-02-18	37.6400	37.6700	37.0750	37.4050	+0.040%	4,012,316	+8.114%
2025-02-14	37.4250	37.6150	37.2850	37.3900	-0.013%	5,098,410	+8.157%
2025-02-13	36.8650	37.4850	36.8300	37.3950	+1.507%	4,856,888	+8.143%
2025-02-12	36.6750	36.9650	36.4530	36.8400	-0.874%	3,981,484	+9.772%
2025-02-11	36.7225	37.2960	36.5750	37.1650	+0.827%	2,960,378	+8.812%
2025-02-10	37.1900	37.3150	36.8100	36.8600	-0.163%	4,031,916	+9.712%
2025-02-07	37.4950	37.5000	36.8850	36.9200	-1.085%	5,943,768	+9.534%
2025-02-06	36.7200	37.3525	36.5175	37.3250	+1.509%	5,765,812	+8.346%
2025-02-05	36.6950	36.8250	36.0347	36.7700	+0.478%	5,424,412	+9.981%
2025-02-04	36.6300	36.7700	36.3200	36.5950	-0.719%	6,591,932	+10.507%
2025-02-03	36.4050	37.2550	36.2300	36.8600	+0.655%	7,588,562	+9.712%
2025-01-31	37.1150	37.1650	36.5100	36.6200	-2.321%	10,466,354	+10.431%
2025-01-30	37.4800	37.5850	37.1600	37.4900	+1.215%	5,885,496	+7.869%
2025-01-29	37.3800	37.5550	36.9700	37.0400	-0.949%	3,501,688	+9.179%
2025-01-28	38.0150	38.0400	37.3800	37.3950	-1.940%	5,158,122	+8.143%
2025-01-27	37.7350	38.1550	37.5600	38.1350	+0.980%	5,358,704	+6.044%
2025-01-24	37.5850	38.0950	37.5800	37.7650	+0.093%	5,110,704	+7.083%
2025-01-23	37.8700	38.0450	37.4950	37.7300	-0.185%	5,297,220	+7.183%
2025-01-22	38.1000	38.3125	37.7850	37.8000	-0.644%	8,914,352	+6.984%
2025-01-21	38.1100	38.8600	37.9500	38.0450	+0.013%	8,901,050	+6.295%
2025-01-17	38.1625	38.4770	36.2600	38.0400	+1.752%	15,673,568	+6.309%
2025-01-16	37.1500	37.5200	36.9700	37.3850	+0.673%	7,893,726	+8.172%
2025-01-15	37.5800	37.6750	37.0450	37.1350	+0.719%	6,574,104	+8.900%
2025-01-14	36.5350	36.9750	36.4450	36.8700	+1.166%	6,849,316	+9.683%
2025-01-13	35.8650	36.4900	35.8150	36.4450	+1.759%	6,834,218	+10.962%
2025-01-10	36.0800	36.3300	35.6900	35.8150	-1.796%	5,548,404	+12.914%
2025-01-08	36.1600	36.5650	35.8825	36.4700	+0.871%	4,977,692	+10.886%
2025-01-07	36.1250	36.3000	35.7900	36.1550	+0.472%	4,620,346	+11.852%
2025-01-06	35.7950	36.2100	35.7400	35.9850	+0.391%	5,347,144	+12.380%
2025-01-03	35.7750	36.0150	35.3601	35.8450	+0.816%	4,941,522	+12.819%
2025-01-02	36.3700	36.3850	35.4350	35.5550	-1.113%	4,246,942	+13.739%
2024-12-31	36.0700	36.3150	35.8700	35.9550	-0.014%	3,862,344	+12.474%
2024-12-30	36.4000	36.4000	35.6350	35.9600	-1.500%	8,008,694	+12.458%
2024-12-27	36.9500	36.9700	36.1675	36.5075	-1.888%	5,252,626	+10.772%
2024-12-26	37.3100	37.4225	37.1550	37.2100	-0.919%	2,531,776	+8.680%
2024-12-24	37.3200	37.5700	37.1250	37.5550	+0.846%	2,134,628	+7.682%
2024-12-23	37.3400	37.4602	36.9825	37.2400	-0.454%	4,135,092	+8.593%
2024-12-20	36.8000	37.5850	36.7100	37.4100	+1.067%	15,509,046	+8.099%
2024-12-19	37.4650	37.7700	37.0050	37.0150	-0.831%	7,501,902	+9.253%
2024-12-18	38.7550	38.9075	37.2950	37.3250	-3.851%	7,251,858	+8.346%
2024-12-17	39.0100	39.2450	38.7397	38.8200	-0.640%	4,892,212	+4.173%
2024-12-16	39.3800	39.4400	38.9075	39.0700	-0.421%	4,901,954	+3.507%
2024-12-13	39.5200	39.5200	39.0450	39.2350	-0.721%	4,774,694	+3.071%
2024-12-12	39.6150	39.7900	39.3250	39.5200	-0.278%	4,047,428	+2.328%
2024-12-11	39.6550	40.0150	39.4650	39.6300	-0.639%	5,046,106	+2.044%
2024-12-10	39.8750	40.1950	39.6850	39.8850	-0.685%	5,791,700	+1.392%
2024-12-09	40.7250	40.7768	39.8800	40.1600	-0.901%	5,683,730	+0.697%
2024-12-06	40.8900	41.0450	40.4100	40.5250	-0.868%	5,163,914	-0.210%
2024-12-05	41.3500	41.3550	40.8400	40.8800	-0.487%	4,317,018	-1.076%
2024-12-04	41.2500	41.3750	40.9600	41.0800	-0.785%	4,881,166	-1.558%
2024-12-03	41.5000	41.6150	41.1275	41.4050	+0.169%	4,567,026	-2.331%
2024-12-02	42.0250	42.0500	41.2950	41.3350	-1.065%	5,147,174	-2.165%
2024-11-29	42.0000	42.0650	41.6800	41.7800	-0.179%	2,693,576	-3.207%
2024-11-27	42.2250	42.2500	41.7450	41.8550	-0.464%	4,042,240	-3.381%
2024-11-26	41.8100	42.1150	41.4400	42.0500	+0.418%	4,013,498	-3.829%
2024-11-25	41.6250	42.1250	41.6100	41.8750	+0.806%	7,752,914	-3.427%
2024-11-22	41.4550	41.6550	41.3650	41.5400	+0.874%	4,208,126	-2.648%
2024-11-21	41.1450	41.3950	40.8325	41.1800	+0.660%	3,150,162	-1.797%
2024-11-20	40.5250	40.9650	40.3850	40.9100	+0.282%	3,982,692	-1.149%
2024-11-19	40.3710	40.9400	40.3710	40.7950	-0.257%	4,019,054	-0.870%
2024-11-18	41.0950	41.4750	40.8550	40.9000	-0.061%	5,493,098	-1.125%
2024-11-15	41.0100	41.1100	40.7550	40.9250	-0.377%	5,191,100	-1.185%
2024-11-14	41.7450	41.8950	41.0300	41.0800	-1.746%	6,416,402	-1.558%
2024-11-13	41.8550	42.1650	41.5200	41.8100	+0.144%	4,673,940	-3.277%
2024-11-12	42.1050	42.1450	41.5925	41.7500	-1.008%	4,204,220	-3.138%
2024-11-11	41.7950	42.4400	41.7050	42.1750	+1.224%	4,332,036	-4.114%
2024-11-08	41.5550	42.0250	41.0800	41.6650	+0.277%	6,063,450	-2.940%
2024-11-07	41.7500	41.8050	41.3775	41.5500	-0.562%	5,608,760	-2.671%
2024-11-06	40.3950	41.9000	40.0875	41.7850	+7.018%	13,187,898	-3.219%
2024-11-05	38.9500	39.1750	38.7550	39.0450	+0.347%	4,273,834	+3.573%
2024-11-04	39.0900	39.4450	38.7700	38.9100	-0.524%	4,931,470	+3.932%
2024-11-01	38.8450	39.2748	38.7750	39.1150	+0.064%	6,680,038	+3.387%
2024-10-31	39.2400	39.3550	38.7425	39.0900	-0.204%	8,006,002	+3.454%
2024-10-30	38.7000	39.2050	38.5950	39.1700	+0.941%	4,666,604	+3.242%
2024-10-29	38.2700	38.9250	37.8350	38.8050	+1.226%	4,526,702	+4.213%
2024-10-28	38.2950	38.4400	38.0000	38.3350	+1.081%	3,175,614	+5.491%
2024-10-25	37.7525	38.0900	37.6600	37.9250	+0.304%	4,208,030	+6.632%
2024-10-24	37.9650	38.0700	37.6050	37.8100	-0.408%	3,961,674	+6.956%
2024-10-23	38.1000	38.1550	37.6750	37.9650	-0.797%	4,721,014	+6.519%
2024-10-22	38.7750	38.7750	38.1200	38.2700	-1.582%	8,616,662	+5.670%
2024-10-21	38.9350	38.9850	38.6400	38.8850	-0.167%	5,180,640	+3.999%
2024-10-18	38.9350	39.0000	38.6200	38.9500	+0.335%	5,411,766	+3.825%
2024-10-17	38.9450	39.0800	38.4000	38.8200	-0.167%	5,516,138	+4.173%
2024-10-16	38.6700	39.3775	38.5850	38.8850	+1.118%	5,260,828	+3.999%
2024-10-15	38.5700	38.7675	37.9551	38.4550	+0.287%	7,604,144	+5.162%
2024-10-14	38.4700	38.6075	37.7050	38.3450	-0.169%	10,039,910	+5.464%
2024-10-11	36.9000	38.6150	35.6300	38.4100	+9.759%	16,940,910	+5.285%
2024-10-10	35.2400	35.3925	34.9450	34.9950	-0.878%	7,739,378	+15.559%
2024-10-09	34.9375	35.3400	34.6850	35.3050	+0.627%	5,370,452	+14.545%
2024-10-08	35.0050	35.2200	34.8350	35.0850	+0.243%	4,839,240	+15.263%
2024-10-07	34.9300	35.3300	34.8550	35.0000	-0.256%	4,949,792	+15.543%
2024-10-04	35.6850	35.6850	34.7050	35.0900	-0.750%	4,143,338	+15.247%
2024-10-03	35.3800	35.5275	35.1800	35.3550	-0.939%	3,856,990	+14.383%
2024-10-02	35.4600	35.7450	35.2750	35.6900	+0.408%	2,976,988	+13.309%
2024-10-01	35.6150	35.8700	35.0300	35.5450	-0.462%	4,776,052	+13.771%
2024-09-30	35.6650	35.7550	35.3975	35.7100	-0.140%	3,684,654	+13.246%
2024-09-27	35.9050	36.1850	35.7150	35.7600	-0.181%	4,502,460	+13.087%
2024-09-26	35.7550	36.2450	35.5150	35.8250	+1.329%	3,389,302	+12.882%
2024-09-25	36.0800	36.1850	35.3250	35.3550	-1.532%	4,483,012	+14.383%
2024-09-24	35.9000	36.0525	35.7250	35.9050	-0.028%	2,905,052	+12.631%
2024-09-23	35.5200	35.9850	35.3750	35.9150	+1.527%	4,306,994	+12.599%
2024-09-20	35.5150	35.5150	35.0750	35.3750	-0.883%	9,346,992	+14.318%
2024-09-19	35.9250	35.9950	35.3600	35.6900	+1.291%	4,060,526	+13.309%
2024-09-18	35.4850	35.7900	35.2050	35.2350	-0.170%	2,839,780	+14.772%
2024-09-17	35.0450	35.5150	34.7350	35.2950	+0.713%	4,055,520	+14.577%
2024-09-16	35.1700	35.2350	34.8800	35.0450	+0.387%	4,294,962	+15.394%
2024-09-13	34.7800	35.0550	34.6750	34.9100	0.000%	4,075,214	+15.841%
2024-09-12	34.7150	34.9975	34.3900	34.9100	+0.881%	4,143,606	+15.841%
2024-09-11	33.9450	34.6650	33.4300	34.6050	+0.786%	4,993,322	+16.862%
2024-09-10	34.1600	34.3850	33.9225	34.3350	+0.852%	4,393,870	+17.781%
2024-09-09	32.9950	34.2350	32.9950	34.0450	+3.339%	6,266,686	+18.784%
2024-09-06	32.5250	33.2350	32.5250	32.9450	+1.089%	6,399,178	+22.750%
2024-09-05	32.6800	32.6850	32.0430	32.5900	-0.534%	6,132,162	+24.087%
2024-09-04	33.4900	33.5675	32.6750	32.7650	-2.311%	4,975,936	+23.424%
2024-09-03	34.0300	34.0950	33.3850	33.5400	-1.757%	4,770,518	+20.572%
2024-08-30	33.9000	34.2000	33.5700	34.1400	+1.156%	5,127,670	+18.453%
2024-08-29	33.7950	34.1050	33.3600	33.7500	+0.134%	3,159,948	+19.822%
2024-08-28	33.7900	34.0350	33.6100	33.7050	-0.399%	3,417,868	+19.982%
2024-08-27	33.8500	33.9450	33.7350	33.8400	-0.368%	2,815,878	+19.504%
2024-08-26	34.2100	34.3100	33.8650	33.9650	-0.250%	2,656,966	+19.064%
2024-08-23	33.8950	34.3250	33.8700	34.0500	+0.874%	2,872,518	+18.767%
2024-08-22	33.8600	34.1875	33.5700	33.7550	-0.939%	3,209,870	+19.804%
2024-08-21	33.4800	34.2150	33.3950	34.0750	+1.868%	3,158,976	+18.679%
2024-08-20	33.2950	33.5200	33.0750	33.4500	+0.526%	2,814,068	+20.897%
2024-08-19	33.8150	33.8350	33.1550	33.2750	-1.334%	3,939,940	+21.533%
2024-08-16	33.3400	33.8800	33.3000	33.7250	+1.231%	6,226,160	+19.911%
2024-08-15	33.5050	33.7050	33.2850	33.3150	+0.543%	3,869,910	+21.387%
2024-08-14	33.2550	33.3250	32.9450	33.1350	-0.166%	3,180,600	+22.046%
2024-08-13	32.8800	33.2600	32.6075	33.1900	+1.020%	4,080,438	+21.844%
2024-08-12	33.2800	33.2800	32.7825	32.8550	-1.024%	3,624,538	+23.086%
2024-08-09	32.9450	33.3900	32.7000	33.1950	+0.332%	2,621,194	+21.826%
2024-08-08	32.6800	33.3000	32.6375	33.0850	+1.831%	4,038,406	+22.231%
2024-08-07	32.9250	33.3050	32.4525	32.4900	-0.900%	4,489,206	+24.469%
2024-08-06	32.8000	33.6100	32.7500	32.7850	-1.250%	6,421,454	+23.349%
2024-08-05	33.6950	33.9050	32.6950	33.2000	-1.337%	8,000,656	+21.807%
2024-08-02	33.7050	33.7900	33.1300	33.6500	-0.163%	7,694,800	+20.178%
2024-08-01	35.2250	35.5600	33.2300	33.7050	-4.721%	7,967,932	+19.982%
2024-07-31	35.7900	35.8600	35.2600	35.3750	-0.197%	9,807,448	+14.318%
2024-07-30	35.4950	35.6300	35.1200	35.4450	+0.141%	5,181,116	+14.092%
2024-07-29	35.3550	35.4950	35.0750	35.3950	+0.597%	4,357,988	+14.253%
2024-07-26	34.4350	35.3600	34.4050	35.1850	+1.897%	5,994,958	+14.935%
2024-07-25	33.7500	34.7900	33.7000	34.5300	+2.600%	6,464,932	+17.116%
2024-07-24	33.8275	34.0550	33.6000	33.6550	-0.869%	5,928,544	+20.160%
2024-07-23	34.0400	34.1971	33.9150	33.9500	-0.557%	3,275,166	+19.116%
2024-07-22	34.0800	34.2600	33.6900	34.1400	+0.574%	3,589,660	+18.453%
2024-07-19	34.6000	34.6200	33.8200	33.9450	-1.366%	6,453,038	+19.134%
2024-07-18	34.9300	35.5450	34.4050	34.4150	-1.657%	8,809,348	+17.507%
2024-07-17	34.5900	35.1900	34.3750	34.9950	+1.391%	9,501,254	+15.559%
2024-07-16	34.0850	34.6775	33.8650	34.5150	+1.769%	7,235,658	+17.166%
2024-07-15	32.7000	34.1525	32.5350	33.9150	+3.652%	10,385,870	+19.239%

document.getElementById("vK6lSS").onerror = function(){this.style.display='none';}; .dark-mode .gMdMx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMdMx8{ color: #333333; background-color: white; border: 2px solid #333333; }FASTFastenal Costock NASDAQ

FAST
Fastenal Co
stock NASDAQ