FAST
Fastenal (FAST)
NASDAQ
$55.37-$0.18 (-0.32%)
Price as of Nov 13, 2026 12:51 PM EST
  • $63.7B
    Market Cap
  • 39.26%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +8.43%
    Low Price$50.13
    High Price$55.55
  • 3 Months
    +6.92%
    Low Price$47.69
    High Price$55.55
  • 1 Year
    +39.26%
    Low Price$38.32
    High Price$55.55
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
56.00
56.27
55.46
55.55
+0.11%
4,679,392
11/11/2026
55.00
55.62
54.73
55.49
+1.19%
4,563,980
11/10/2026
54.46
54.97
53.89
54.84
+0.49%
5,127,239
11/09/2026
53.68
54.99
53.30
54.57
+2.98%
7,504,511
11/06/2026
52.29
53.17
51.94
52.99
+0.17%
7,060,689
11/05/2026
53.96
54.96
52.61
52.90
-0.58%
12,141,965
11/04/2026
53.50
53.86
51.98
53.21
+1.68%
10,848,205
11/03/2026
52.52
52.69
52.01
52.33
-0.42%
4,914,080
11/02/2026
52.68
53.30
52.43
52.55
+1.23%
6,295,639
10/30/2026
53.06
53.30
51.86
51.91
-1.22%
11,370,449
10/29/2026
51.80
52.69
51.71
52.55
+2.14%
6,356,612
10/28/2026
51.49
51.55
50.76
51.45
+0.31%
5,589,685
10/28/2026
$0.26 Dividend
10/27/2026
52.18
52.43
50.97
51.29
-1.75%
5,926,967
10/26/2026
51.81
52.39
51.79
52.21
+1.08%
5,050,073
10/23/2026
52.44
52.64
51.59
51.65
-1.56%
5,663,889
10/22/2026
52.09
52.51
50.69
52.46
+0.46%
10,028,337
10/21/2026
51.63
52.60
51.23
52.23
+1.63%
6,352,009
10/20/2026
50.82
51.67
50.82
51.39
+1.23%
8,768,934
10/19/2026
51.11
51.34
50.47
50.76
0.00%
8,044,507
10/16/2026
50.51
50.93
50.12
50.76
+1.27%
10,475,896
10/15/2026
51.93
52.55
49.53
50.13
-3.12%
13,462,655
10/14/2026
47.27
52.16
47.06
51.74
+1.11%
25,398,665
10/14/2026
$0.35 Earnings
10/13/2026
51.74
51.74
50.42
51.17
-0.12%
10,057,681
10/12/2026
50.74
51.57
50.59
51.23
+1.46%
6,194,410
10/09/2026
50.24
50.66
49.87
50.49
+0.51%
5,222,578
10/08/2026
49.49
50.56
49.29
50.24
+1.32%
6,770,600
10/07/2026
50.24
50.54
49.52
49.58
-1.93%
6,598,929
10/06/2026
50.37
51.13
50.28
50.55
+0.24%
4,707,350
10/05/2026
50.36
50.73
49.74
50.43
-0.12%
5,730,699
10/02/2026
50.34
50.78
50.18
50.49
+1.05%
7,156,938
10/01/2026
49.17
50.02
48.86
49.97
+1.40%
6,221,541
09/30/2026
50.09
50.12
49.28
49.28
-0.86%
10,465,576
09/29/2026
50.12
50.47
49.61
49.71
-1.05%
7,600,767
09/28/2026
49.92
50.55
49.79
50.24
+0.12%
6,754,629
09/25/2026
50.28
50.79
50.00
50.18
-0.59%
6,809,072
09/24/2026
50.64
51.15
50.09
50.47
-0.51%
10,273,168
09/23/2026
49.87
50.78
49.69
50.73
+1.82%
7,963,320
09/22/2026
49.51
49.94
49.32
49.83
+0.87%
6,739,802
09/21/2026
48.69
49.45
48.28
49.40
+1.31%
4,471,350
09/18/2026
48.81
49.04
48.32
48.76
-0.35%
11,663,763
09/17/2026
49.23
49.33
48.38
48.93
+0.31%
5,071,929
09/16/2026
49.35
49.53
48.48
48.78
-0.77%
5,999,030
09/15/2026
49.18
49.43
48.46
49.16
-0.06%
5,203,941
09/14/2026
48.77
49.42
48.38
49.19
+0.24%
6,763,392
09/11/2026
49.36
49.66
48.76
49.07
+0.63%
6,426,886
09/10/2026
48.08
48.89
47.82
48.76
+0.45%
7,282,777
09/09/2026
49.11
49.28
48.35
48.54
-1.19%
5,908,087
09/08/2026
49.21
49.40
48.96
49.13
-0.44%
5,110,881
09/04/2026
48.45
50.17
48.45
49.35
+0.75%
6,568,280
09/03/2026
47.96
49.04
47.59
48.98
+2.71%
6,664,551
09/02/2026
48.38
48.44
47.40
47.69
-1.68%
7,319,239
09/01/2026
48.87
48.99
48.28
48.50
-1.14%
5,625,681
08/31/2026
49.34
49.53
48.88
49.06
-0.94%
7,351,599
08/28/2026
51.24
51.26
49.47
49.53
-2.65%
6,041,396
08/27/2026
50.49
51.06
50.28
50.88
-0.03%
5,659,519
08/26/2026
50.45
51.05
50.19
50.89
+1.67%
3,691,095
08/25/2026
51.05
51.10
49.96
50.06
-1.89%
4,428,939
08/24/2026
51.20
51.89
50.98
51.02
+0.04%
5,553,052
08/21/2026
50.59
51.20
50.36
51.00
+1.18%
4,752,395
08/20/2026
51.04
51.10
50.13
50.40
-1.52%
5,024,438
08/19/2026
51.12
51.79
50.97
51.18
+0.33%
6,246,083
08/18/2026
51.46
51.52
50.97
51.01
+0.08%
5,819,526
08/17/2026
50.67
51.28
50.45
50.97
+0.41%
7,208,604
08/14/2026
51.13
51.26
50.44
50.76
-0.62%
5,095,488
08/13/2026
52.12
52.32
50.95
51.08
-1.69%
7,704,028
08/12/2026
52.22
52.55
51.50
51.96
-0.31%
7,064,428
08/11/2026
51.89
52.65
51.85
52.12
+0.44%
9,698,194
08/10/2026
51.44
51.96
51.02
51.89
+0.60%
6,966,316
08/07/2026
50.32
51.64
49.95
51.58
+2.05%
10,822,282
08/06/2026
50.21
50.65
50.07
50.54
+1.62%
9,225,021
08/05/2026
49.75
50.30
49.52
49.74
+0.56%
6,881,494
08/04/2026
47.84
49.51
46.75
49.46
+3.33%
9,160,135
08/03/2026
47.64
48.54
47.45
47.87
+0.84%
7,670,821
07/31/2026
46.28
47.58
46.15
47.47
+2.25%
9,648,193
07/30/2026
47.23
47.41
46.12
46.42
-2.34%
8,808,588
07/29/2026
47.39
47.93
46.95
47.54
-0.67%
10,176,216
07/28/2026
47.70
48.92
47.53
47.86
+1.52%
10,523,081
07/28/2026
$0.26 Dividend
07/27/2026
47.21
47.26
46.47
47.14
+1.32%
6,548,870
07/24/2026
45.61
46.60
45.52
46.53
+1.89%
5,241,371
07/23/2026
44.71
45.69
44.71
45.67
+1.81%
7,927,468
07/22/2026
44.66
45.12
44.54
44.86
+0.71%
6,443,118
07/21/2026
44.47
44.58
43.60
44.54
+0.56%
7,328,156
07/20/2026
45.01
45.09
43.87
44.29
-1.60%
8,347,731
07/17/2026
46.41
46.61
44.79
45.01
-2.53%
10,960,316
07/16/2026
45.23
48.04
45.08
46.18
+2.89%
9,957,201
07/15/2026
45.37
45.57
43.76
44.88
-0.83%
10,488,774
07/14/2026
46.08
48.50
44.05
45.26
-2.78%
20,316,715
07/14/2026
$0.33 Earnings
07/13/2026
46.83
47.15
46.15
46.56
+1.20%
10,453,629
07/10/2026
45.82
46.77
45.68
46.00
+0.30%
7,590,066
07/09/2026
45.62
46.63
45.55
45.86
-0.34%
10,105,158
07/08/2026
46.61
46.61
45.86
46.02
-1.27%
5,241,563
07/07/2026
47.83
48.12
46.51
46.62
-2.48%
6,338,259
07/06/2026
48.24
48.32
46.76
47.80
-0.60%
9,657,644
07/02/2026
47.54
48.25
47.20
48.09
+1.78%
6,883,352
07/01/2026
47.99
48.02
47.04
47.25
-0.58%
6,548,859
06/30/2026
46.88
47.78
46.65
47.53
+1.33%
8,482,710