FAST
Fastenal (FAST)
NASDAQ
$48.04-$0.07 (-0.15%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $53.5B
    Market Cap
  • 8.34%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -0.47%
    Low Price$44.52
    High Price$48.05
  • 3 Months
    +7.71%
    Low Price$43.02
    High Price$48.33
  • 1 Year
    +8.34%
    Low Price$38.52
    High Price$49.32
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
47.88
48.79
47.69
48.11
+0.84%
7,670,821
07/31/2026
46.51
47.82
46.38
47.71
+2.25%
9,648,193
07/30/2026
47.47
47.66
46.35
46.66
-2.34%
8,808,588
07/29/2026
47.63
48.17
47.19
47.78
-0.67%
10,176,216
07/28/2026
47.94
49.17
47.77
48.10
+1.52%
10,523,081
07/28/2026
$0.26 Dividend
07/27/2026
47.45
47.50
46.70
47.38
+1.32%
6,548,870
07/24/2026
45.84
46.83
45.75
46.76
+1.89%
5,241,371
07/23/2026
44.93
45.92
44.93
45.90
+1.81%
7,927,468
07/22/2026
44.88
45.35
44.76
45.08
+0.71%
6,443,118
07/21/2026
44.70
44.80
43.82
44.76
+0.56%
7,328,156
07/20/2026
45.24
45.32
44.09
44.52
-1.60%
8,347,731
07/17/2026
46.64
46.84
45.01
45.24
-2.53%
10,960,316
07/16/2026
45.46
48.29
45.31
46.42
+2.89%
9,957,201
07/15/2026
45.60
45.80
43.98
45.11
-0.83%
10,488,774
07/14/2026
46.32
48.74
44.28
45.49
-2.78%
20,316,715
07/14/2026
$0.33 Earnings
07/13/2026
47.07
47.39
46.38
46.79
+1.20%
10,453,629
07/10/2026
46.06
47.00
45.91
46.24
+0.30%
7,590,066
07/09/2026
45.85
46.86
45.78
46.10
-0.34%
10,105,158
07/08/2026
46.84
46.84
46.10
46.26
-1.27%
5,241,563
07/07/2026
48.08
48.36
46.75
46.85
-2.48%
6,338,259
07/06/2026
48.48
48.56
46.99
48.05
-0.60%
9,657,644
07/02/2026
47.78
48.49
47.44
48.33
+1.78%
6,883,352
07/01/2026
48.24
48.27
47.28
47.49
-0.58%
6,548,859
06/30/2026
47.12
48.03
46.88
47.77
+1.33%
8,482,710
06/29/2026
46.84
47.23
46.56
47.14
+0.64%
8,366,327
06/26/2026
46.89
47.31
46.47
46.84
+0.38%
14,683,022
06/25/2026
45.90
47.55
45.76
46.66
+1.43%
6,526,739
06/24/2026
45.42
46.56
45.39
46.01
+1.45%
7,743,844
06/23/2026
45.88
45.94
45.16
45.35
-1.13%
6,041,348
06/22/2026
45.72
46.62
45.61
45.87
+0.50%
8,617,437
06/18/2026
45.08
45.83
44.90
45.64
+2.25%
10,867,938
06/17/2026
45.39
45.96
44.40
44.64
-2.54%
6,354,513
06/16/2026
45.85
46.46
45.46
45.80
-0.11%
5,874,219
06/15/2026
46.58
46.65
45.77
45.85
-1.01%
5,959,984
06/12/2026
46.34
46.90
46.03
46.32
+0.39%
4,629,317
06/11/2026
46.16
46.59
45.82
46.14
+0.78%
6,015,358
06/10/2026
46.28
46.80
45.65
45.78
-1.18%
7,157,174
06/09/2026
46.02
46.68
45.77
46.33
+1.26%
6,783,543
06/08/2026
46.54
46.60
45.70
45.75
-1.69%
7,534,514
06/05/2026
47.07
47.52
46.35
46.53
-0.78%
7,276,461
06/04/2026
47.24
47.48
46.40
46.90
+1.51%
7,325,002
06/03/2026
44.51
46.39
44.38
46.21
+3.87%
8,091,896
06/02/2026
43.98
44.53
43.66
44.49
+1.68%
4,478,052
06/01/2026
43.42
43.94
43.02
43.75
-0.48%
7,588,572
05/29/2026
44.42
44.68
43.91
43.96
-1.25%
8,249,687
05/28/2026
44.41
44.65
43.95
44.52
-0.13%
7,568,500
05/27/2026
44.21
44.73
44.08
44.58
+0.83%
7,656,479
05/26/2026
43.77
44.38
43.72
44.21
+1.16%
5,706,833
05/22/2026
43.29
43.75
42.99
43.70
+0.94%
5,583,719
05/21/2026
43.23
43.76
42.68
43.29
-0.34%
8,212,959
05/20/2026
43.33
43.89
42.94
43.44
+0.25%
8,845,213
05/19/2026
43.76
43.76
42.94
43.33
-0.98%
4,783,784
05/18/2026
43.19
44.01
43.12
43.76
+1.71%
6,296,238
05/15/2026
43.51
43.54
42.77
43.02
-1.64%
4,653,662
05/14/2026
43.65
43.91
43.24
43.74
+0.48%
4,998,588
05/13/2026
43.06
43.64
42.76
43.53
+1.04%
7,429,944
05/12/2026
43.24
43.56
42.74
43.08
+0.05%
4,500,284
05/11/2026
43.74
43.91
42.73
43.06
-1.97%
9,109,908
05/08/2026
44.15
44.36
43.64
43.93
-0.43%
4,384,350
05/07/2026
44.73
45.39
44.04
44.12
-0.78%
7,490,899
05/06/2026
44.56
45.16
44.32
44.47
+0.86%
10,982,433
05/05/2026
44.75
44.87
43.97
44.09
-1.23%
6,411,798
05/04/2026
44.39
44.87
44.32
44.64
-0.07%
6,452,630
05/01/2026
44.75
44.91
44.25
44.66
-0.04%
5,941,512
04/30/2026
43.47
44.85
43.38
44.68
+2.79%
8,650,607
04/29/2026
43.98
44.35
43.40
43.47
-2.17%
6,212,337
04/28/2026
45.24
45.24
44.25
44.44
-0.80%
5,630,665
04/28/2026
$0.24 Dividend
04/27/2026
44.16
45.00
44.16
44.79
+1.32%
5,546,415
04/24/2026
44.77
44.86
44.15
44.21
-1.67%
4,078,156
04/23/2026
44.61
45.21
44.49
44.96
+1.43%
5,229,207
04/22/2026
45.22
45.30
44.16
44.33
-1.95%
5,685,816
04/21/2026
45.02
45.41
44.91
45.21
+0.31%
6,421,031
04/20/2026
45.11
45.54
44.88
45.07
-0.48%
5,425,318
04/17/2026
44.74
45.51
44.65
45.29
+2.37%
9,131,605
04/16/2026
43.92
44.75
43.87
44.24
+0.72%
6,685,556
04/15/2026
44.02
44.03
43.05
43.92
-0.49%
8,872,528
04/14/2026
44.94
45.21
43.65
44.14
-2.58%
11,386,282
04/13/2026
48.22
48.47
44.78
45.31
-6.85%
16,217,270
04/13/2026
$0.30 Earnings
04/10/2026
48.74
49.14
48.56
48.64
+0.14%
7,289,547
04/09/2026
47.66
48.89
47.47
48.57
+1.91%
7,315,743
04/08/2026
45.91
47.69
45.91
47.66
+5.57%
7,429,113
04/07/2026
45.28
45.39
44.61
45.15
-0.50%
7,128,745
04/06/2026
45.48
45.80
45.15
45.38
-0.93%
7,363,272
04/02/2026
45.59
46.75
45.39
45.80
-0.71%
7,128,430
04/01/2026
46.05
46.45
45.71
46.13
+0.50%
5,737,583
03/31/2026
45.16
46.08
44.70
45.90
+2.84%
10,750,999
03/30/2026
44.66
44.97
44.18
44.64
+0.38%
6,411,737
03/27/2026
44.48
44.89
44.31
44.47
-0.35%
5,709,088
03/26/2026
44.92
45.40
44.46
44.63
-0.57%
5,845,843
03/25/2026
44.72
45.06
44.08
44.88
+1.07%
5,085,007
03/24/2026
43.21
44.73
43.21
44.41
+0.99%
5,117,672
03/23/2026
44.15
44.80
43.88
43.97
+1.58%
6,455,686
03/20/2026
43.89
44.31
43.00
43.29
-1.64%
30,101,697
03/19/2026
44.60
44.60
43.61
44.01
-1.31%
8,655,496
03/18/2026
45.25
45.45
44.57
44.60
-1.85%
6,363,452
03/17/2026
45.51
45.66
44.72
45.44
+0.55%
6,181,796