FAST
Fastenal (FAST)
NASDAQ
$44.87-$1.25 (-2.71%)
Price as of Jun 23, 2026 6:40 PM EDT
  • $52.9B
    Market Cap
  • 14.01%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +4.96%
    Low Price$43.99
    High Price$47.16
  • 3 Months
    +5.95%
    Low Price$43.26
    High Price$49.17
  • 1 Year
    +14.01%
    Low Price$39.15
    High Price$50.39
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
45.97
46.88
45.86
46.12
+0.50%
8,617,437
06/18/2026
45.33
46.08
45.15
45.89
+2.25%
10,867,938
06/17/2026
45.64
46.21
44.64
44.88
-2.54%
6,354,513
06/16/2026
46.10
46.71
45.71
46.05
-0.11%
5,874,219
06/15/2026
46.84
46.91
46.02
46.10
-1.01%
5,959,984
06/12/2026
46.59
47.16
46.29
46.57
+0.39%
4,629,317
06/11/2026
46.41
46.85
46.08
46.39
+0.78%
6,015,358
06/10/2026
46.53
47.06
45.91
46.03
-1.18%
7,157,174
06/09/2026
46.27
46.94
46.02
46.58
+1.26%
6,783,543
06/08/2026
46.80
46.86
45.95
46.00
-1.69%
7,534,514
06/05/2026
47.33
47.78
46.60
46.79
-0.78%
7,276,461
06/04/2026
47.50
47.74
46.65
47.16
+1.51%
7,325,002
06/03/2026
44.75
46.64
44.62
46.46
+3.87%
8,091,896
06/02/2026
44.22
44.77
43.90
44.73
+1.68%
4,478,052
06/01/2026
43.66
44.18
43.26
43.99
-0.48%
7,588,572
05/29/2026
44.66
44.93
44.15
44.20
-1.25%
8,249,687
05/28/2026
44.65
44.90
44.19
44.76
-0.13%
7,568,500
05/27/2026
44.45
44.98
44.32
44.82
+0.83%
7,656,479
05/26/2026
44.01
44.62
43.96
44.45
+1.16%
5,706,833
05/22/2026
43.53
44.00
43.23
43.94
+0.94%
5,583,719
05/21/2026
43.47
44.00
42.91
43.53
-0.34%
8,212,959
05/20/2026
43.57
44.13
43.18
43.68
+0.25%
8,845,213
05/19/2026
44.00
44.00
43.18
43.57
-0.98%
4,783,784
05/18/2026
43.43
44.25
43.36
44.00
+1.71%
6,296,238
05/15/2026
43.75
43.78
43.01
43.26
-1.64%
4,653,662
05/14/2026
43.89
44.15
43.48
43.98
+0.48%
4,998,588
05/13/2026
43.30
43.88
43.00
43.77
+1.04%
7,429,944
05/12/2026
43.48
43.80
42.97
43.32
+0.05%
4,500,284
05/11/2026
43.99
44.15
42.97
43.30
-1.97%
9,109,908
05/08/2026
44.39
44.61
43.88
44.17
-0.43%
4,384,350
05/07/2026
44.98
45.64
44.29
44.36
-0.78%
7,490,899
05/06/2026
44.80
45.41
44.57
44.71
+0.86%
10,982,433
05/05/2026
45.00
45.12
44.22
44.33
-1.23%
6,411,798
05/04/2026
44.63
45.12
44.56
44.88
-0.07%
6,452,630
05/01/2026
45.00
45.16
44.50
44.91
-0.04%
5,941,512
04/30/2026
43.71
45.10
43.62
44.93
+2.79%
8,650,607
04/29/2026
44.23
44.59
43.64
43.71
-2.17%
6,212,337
04/28/2026
45.49
45.49
44.49
44.68
-0.80%
5,630,665
04/28/2026
$0.24 Dividend
04/27/2026
44.40
45.24
44.40
45.04
+1.32%
5,546,415
04/24/2026
45.02
45.11
44.39
44.45
-1.67%
4,078,156
04/23/2026
44.85
45.46
44.73
45.21
+1.43%
5,229,207
04/22/2026
45.47
45.55
44.40
44.57
-1.95%
5,685,816
04/21/2026
45.27
45.66
45.16
45.46
+0.31%
6,421,031
04/20/2026
45.36
45.79
45.13
45.32
-0.48%
5,425,318
04/17/2026
44.99
45.76
44.89
45.54
+2.37%
9,131,605
04/16/2026
44.16
45.00
44.11
44.48
+0.72%
6,685,556
04/15/2026
44.26
44.27
43.29
44.16
-0.49%
8,872,528
04/14/2026
45.18
45.46
43.89
44.38
-2.58%
11,386,282
04/13/2026
48.48
48.74
45.03
45.56
-6.85%
16,217,270
04/13/2026
$0.30 Earnings
04/10/2026
49.00
49.41
48.82
48.91
+0.14%
7,289,547
04/09/2026
47.92
49.16
47.73
48.84
+1.91%
7,315,743
04/08/2026
46.16
47.95
46.16
47.92
+5.57%
7,429,113
04/07/2026
45.53
45.64
44.86
45.40
-0.50%
7,128,745
04/06/2026
45.73
46.05
45.39
45.63
-0.93%
7,363,272
04/02/2026
45.84
47.01
45.64
46.05
-0.71%
7,128,430
04/01/2026
46.30
46.70
45.97
46.38
+0.50%
5,737,583
03/31/2026
45.41
46.33
44.94
46.15
+2.84%
10,750,999
03/30/2026
44.90
45.22
44.42
44.88
+0.38%
6,411,737
03/27/2026
44.72
45.13
44.55
44.71
-0.35%
5,709,088
03/26/2026
45.17
45.65
44.70
44.87
-0.57%
5,845,843
03/25/2026
44.96
45.31
44.32
45.13
+1.07%
5,085,007
03/24/2026
43.45
44.98
43.45
44.65
+0.99%
5,117,672
03/23/2026
44.39
45.05
44.12
44.21
+1.58%
6,455,686
03/20/2026
44.13
44.56
43.23
43.53
-1.64%
30,101,697
03/19/2026
44.85
44.85
43.85
44.25
-1.31%
8,655,496
03/18/2026
45.50
45.70
44.81
44.84
-1.85%
6,363,452
03/17/2026
45.76
45.92
44.96
45.69
+0.55%
6,181,796
03/16/2026
45.51
45.63
45.02
45.44
+0.48%
5,124,814
03/13/2026
45.56
45.56
44.61
45.22
+0.46%
6,190,714
03/12/2026
46.01
46.19
44.98
45.01
-2.88%
7,256,172
03/11/2026
46.07
46.43
45.36
46.34
+0.63%
6,015,854
03/10/2026
46.17
46.62
45.80
46.05
-1.07%
7,194,883
03/09/2026
45.77
46.80
45.14
46.55
+0.73%
9,592,811
03/06/2026
46.20
46.48
45.70
46.21
-1.78%
8,186,791
03/05/2026
47.55
48.16
46.74
47.05
+1.87%
11,529,998
03/04/2026
46.10
46.83
45.54
46.18
+0.43%
9,006,480
03/03/2026
46.02
46.34
45.04
45.98
-0.22%
7,327,975
03/02/2026
45.73
46.34
45.24
46.08
+0.63%
7,522,846
02/27/2026
45.15
46.06
45.15
45.80
+0.79%
9,926,403
02/26/2026
44.73
45.47
44.56
45.44
+2.35%
5,984,063
02/25/2026
45.32
45.39
44.27
44.39
-1.83%
6,168,581
02/24/2026
44.93
45.40
44.77
45.22
+0.91%
5,318,707
02/23/2026
45.91
46.11
44.71
44.81
-2.53%
6,648,980
02/20/2026
45.98
46.55
44.59
45.98
+0.02%
11,672,285
02/19/2026
45.60
46.13
45.47
45.97
+0.50%
6,155,967
02/18/2026
45.37
45.88
45.05
45.74
+0.63%
5,214,662
02/17/2026
46.12
46.22
45.41
45.45
-1.55%
5,750,725
02/13/2026
45.46
46.29
44.79
46.16
+1.91%
9,921,118
02/12/2026
47.10
47.58
45.20
45.30
-3.15%
10,177,546
02/11/2026
46.71
47.29
46.21
46.77
+0.77%
6,070,549
02/10/2026
46.30
46.60
46.09
46.41
+0.30%
5,840,303
02/09/2026
47.47
47.47
46.15
46.27
-2.54%
9,493,594
02/06/2026
47.65
47.98
47.15
47.48
+0.85%
6,479,636
02/05/2026
47.66
47.83
46.50
47.08
-1.97%
13,340,552
02/04/2026
46.39
48.19
46.23
48.02
+4.19%
16,477,254
02/03/2026
44.49
46.26
44.49
46.09
+3.44%
14,090,212
02/02/2026
43.02
44.65
42.53
44.56
+3.32%
10,133,442
01/30/2026
42.88
43.16
42.51
43.13
+0.09%
8,131,995