FAST
Fastenal (FAST)
NASDAQ
$52.27+$0.36 (+0.70%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $60.5B
    Market Cap
  • 23.72%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    +1.80%
    Low Price$49.53
    High Price$52.73
  • 3 Months
    +13.10%
    Low Price$46.66
    High Price$52.73
  • 1 Year
    +23.72%
    Low Price$38.52
    High Price$52.73
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
52.71
52.91
51.86
51.91
-1.56%
5,663,889
10/22/2026
52.35
52.78
50.95
52.73
+0.46%
10,028,337
10/21/2026
51.89
52.87
51.49
52.49
+1.63%
6,352,009
10/20/2026
51.08
51.94
51.08
51.65
+1.23%
8,768,934
10/19/2026
51.37
51.60
50.73
51.02
0.00%
8,044,507
10/16/2026
50.77
51.19
50.38
51.02
+1.27%
10,475,896
10/15/2026
52.19
52.82
49.79
50.38
-3.12%
13,462,655
10/14/2026
47.51
52.43
47.30
52.00
+1.11%
25,398,665
10/14/2026
$0.35 Earnings
10/13/2026
52.00
52.00
50.68
51.43
-0.12%
10,057,681
10/12/2026
51.00
51.83
50.85
51.49
+1.46%
6,194,410
10/09/2026
50.49
50.92
50.12
50.75
+0.51%
5,222,578
10/08/2026
49.74
50.82
49.54
50.49
+1.32%
6,770,600
10/07/2026
50.49
50.80
49.77
49.83
-1.93%
6,598,929
10/06/2026
50.63
51.39
50.53
50.81
+0.24%
4,707,350
10/05/2026
50.62
50.99
49.99
50.69
-0.12%
5,730,699
10/02/2026
50.60
51.04
50.43
50.75
+1.05%
7,156,938
10/01/2026
49.42
50.27
49.11
50.23
+1.40%
6,221,541
09/30/2026
50.34
50.37
49.53
49.53
-0.86%
10,465,576
09/29/2026
50.37
50.73
49.86
49.96
-1.05%
7,600,767
09/28/2026
50.17
50.81
50.04
50.49
+0.12%
6,754,629
09/25/2026
50.53
51.05
50.26
50.43
-0.59%
6,809,072
09/24/2026
50.90
51.41
50.35
50.73
-0.51%
10,273,168
09/23/2026
50.12
51.04
49.94
50.99
+1.82%
7,963,320
09/22/2026
49.76
50.20
49.57
50.08
+0.87%
6,739,802
09/21/2026
48.94
49.70
48.53
49.65
+1.31%
4,471,350
09/18/2026
49.06
49.29
48.57
49.01
-0.35%
11,663,763
09/17/2026
49.48
49.58
48.63
49.18
+0.31%
5,071,929
09/16/2026
49.60
49.78
48.73
49.03
-0.77%
5,999,030
09/15/2026
49.43
49.69
48.71
49.41
-0.06%
5,203,941
09/14/2026
49.02
49.68
48.63
49.44
+0.24%
6,763,392
09/11/2026
49.61
49.91
49.01
49.32
+0.63%
6,426,886
09/10/2026
48.32
49.14
48.06
49.01
+0.45%
7,282,777
09/09/2026
49.36
49.53
48.60
48.79
-1.19%
5,908,087
09/08/2026
49.46
49.65
49.21
49.38
-0.44%
5,110,881
09/04/2026
48.70
50.42
48.70
49.60
+0.75%
6,568,280
09/03/2026
48.20
49.29
47.83
49.23
+2.71%
6,664,551
09/02/2026
48.63
48.69
47.65
47.93
-1.68%
7,319,239
09/01/2026
49.12
49.24
48.53
48.75
-1.14%
5,625,681
08/31/2026
49.59
49.79
49.13
49.31
-0.94%
7,351,599
08/28/2026
51.50
51.52
49.73
49.78
-2.65%
6,041,396
08/27/2026
50.75
51.32
50.54
51.14
-0.03%
5,659,519
08/26/2026
50.71
51.31
50.44
51.15
+1.67%
3,691,095
08/25/2026
51.31
51.36
50.22
50.31
-1.89%
4,428,939
08/24/2026
51.46
52.15
51.24
51.28
+0.04%
5,553,052
08/21/2026
50.85
51.46
50.62
51.26
+1.18%
4,752,395
08/20/2026
51.30
51.36
50.38
50.66
-1.52%
5,024,438
08/19/2026
51.38
52.05
51.23
51.44
+0.33%
6,246,083
08/18/2026
51.72
51.78
51.23
51.27
+0.08%
5,819,526
08/17/2026
50.93
51.54
50.71
51.23
+0.41%
7,208,604
08/14/2026
51.39
51.52
50.70
51.02
-0.62%
5,095,488
08/13/2026
52.38
52.59
51.21
51.34
-1.69%
7,704,028
08/12/2026
52.48
52.82
51.76
52.22
-0.31%
7,064,428
08/11/2026
52.15
52.92
52.11
52.38
+0.44%
9,698,194
08/10/2026
51.70
52.23
51.28
52.15
+0.60%
6,966,316
08/07/2026
50.58
51.90
50.20
51.84
+2.05%
10,822,282
08/06/2026
50.46
50.91
50.32
50.80
+1.62%
9,225,021
08/05/2026
50.00
50.55
49.77
49.99
+0.56%
6,881,494
08/04/2026
48.08
49.77
46.98
49.71
+3.33%
9,160,135
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