5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+14.85%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+17.03%
Fastenal Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.30 | $43.77 (1.09%) | $43.88 | $43.00 | 7.15 M | $49.67 B |
| 05/12/2026 | $43.48 | $43.32 (-0.37%) | $43.80 | $42.97 | 4.50 M | $49.74 B |
| 05/11/2026 | $43.99 | $43.30 (-1.57%) | $44.15 | $42.97 | 9.11 M | $49.72 B |
| 05/08/2026 | $44.39 | $44.17 (-0.5%) | $44.61 | $43.88 | 4.38 M | $50.72 B |
| 05/07/2026 | $44.98 | $44.36 (-1.38%) | $45.64 | $44.29 | 7.49 M | $50.93 B |
| 05/06/2026 | $44.80 | $44.71 (-0.2%) | $45.41 | $44.57 | 10.98 M | $51.34 B |
| 05/05/2026 | $45.00 | $44.33 (-1.49%) | $45.12 | $44.22 | 6.41 M | $50.90 B |
| 05/04/2026 | $44.63 | $44.88 (0.56%) | $45.12 | $44.56 | 6.45 M | $51.53 B |
| 05/01/2026 | $45.00 | $44.91 (-0.2%) | $45.16 | $44.50 | 5.94 M | $51.57 B |
| 04/30/2026 | $43.71 | $44.93 (2.79%) | $45.10 | $43.62 | 8.65 M | $51.59 B |
| 04/29/2026 | $44.23 | $43.71 (-1.18%) | $44.59 | $43.64 | 6.21 M | $50.19 B |
| 04/28/2026 | $45.49 | $44.68 (-1.78%) | $45.49 | $44.49 | 5.63 M | $51.30 B |
| 04/27/2026 | $44.64 | $45.28 (1.43%) | $45.49 | $44.64 | 5.55 M | $51.99 B |
| 04/24/2026 | $45.26 | $44.69 (-1.26%) | $45.35 | $44.63 | 4.08 M | $51.31 B |
| 04/23/2026 | $45.09 | $45.45 (0.8%) | $45.71 | $44.97 | 5.23 M | $52.19 B |
| 04/22/2026 | $45.71 | $44.81 (-1.97%) | $45.79 | $44.64 | 5.69 M | $51.45 B |
| 04/21/2026 | $45.51 | $45.70 (0.42%) | $45.91 | $45.40 | 6.42 M | $52.47 B |
| 04/20/2026 | $45.60 | $45.56 (-0.09%) | $46.04 | $45.37 | 5.43 M | $52.31 B |
| 04/17/2026 | $45.23 | $45.78 (1.22%) | $46.00 | $45.13 | 9.13 M | $52.56 B |
| 04/16/2026 | $44.40 | $44.72 (0.72%) | $45.24 | $44.35 | 6.69 M | $51.35 B |
| 04/15/2026 | $44.50 | $44.40 (-0.22%) | $44.51 | $43.52 | 8.87 M | $50.98 B |
| 04/14/2026 | $45.43 | $44.62 (-1.78%) | $45.70 | $44.12 | 11.39 M | $51.23 B |
| 04/13/2026 | $48.74 | $45.80 (-6.03%) | $49.00 | $45.27 | 16.22 M | $52.59 B |
| 04/10/2026 | $49.27 | $49.17 (-0.2%) | $49.67 | $49.09 | 7.29 M | $56.46 B |
| 04/09/2026 | $48.18 | $49.10 (1.91%) | $49.42 | $47.98 | 7.32 M | $56.38 B |
| 04/08/2026 | $46.41 | $48.18 (3.81%) | $48.21 | $46.41 | 7.43 M | $55.31 B |
| 04/07/2026 | $45.77 | $45.64 (-0.28%) | $45.88 | $45.10 | 7.13 M | $52.39 B |
| 04/06/2026 | $45.97 | $45.87 (-0.22%) | $46.30 | $45.64 | 7.36 M | $52.66 B |
| 04/02/2026 | $46.09 | $46.30 (0.46%) | $47.26 | $45.88 | 7.13 M | $53.15 B |
| 04/01/2026 | $46.55 | $46.63 (0.17%) | $46.95 | $46.21 | 5.74 M | $53.53 B |
| 03/31/2026 | $45.65 | $46.40 (1.64%) | $46.58 | $45.18 | 10.75 M | $53.27 B |
| 03/30/2026 | $45.14 | $45.12 (-0.04%) | $45.46 | $44.66 | 6.41 M | $51.80 B |
| 03/27/2026 | $44.96 | $44.95 (-0.02%) | $45.38 | $44.79 | 5.71 M | $51.60 B |
| 03/26/2026 | $45.41 | $45.11 (-0.66%) | $45.89 | $44.94 | 5.85 M | $51.79 B |
| 03/25/2026 | $45.20 | $45.37 (0.38%) | $45.55 | $44.56 | 5.09 M | $52.08 B |
| 03/24/2026 | $43.68 | $44.89 (2.77%) | $45.22 | $43.68 | 5.12 M | $51.53 B |
| 03/23/2026 | $44.63 | $44.45 (-0.4%) | $45.29 | $44.36 | 6.46 M | $51.03 B |
| 03/20/2026 | $44.37 | $43.76 (-1.37%) | $44.80 | $43.47 | 30.10 M | $50.24 B |
| 03/19/2026 | $45.09 | $44.49 (-1.33%) | $45.09 | $44.09 | 8.66 M | $51.07 B |
| 03/18/2026 | $45.74 | $45.08 (-1.44%) | $45.95 | $45.05 | 6.36 M | $51.75 B |
| 03/17/2026 | $46.00 | $45.93 (-0.15%) | $46.16 | $45.20 | 6.18 M | $52.73 B |
| 03/16/2026 | $45.75 | $45.68 (-0.15%) | $45.87 | $45.26 | 5.12 M | $52.44 B |
| 03/13/2026 | $45.80 | $45.46 (-0.74%) | $45.80 | $44.85 | 6.19 M | $52.19 B |
| 03/12/2026 | $46.26 | $45.25 (-2.18%) | $46.44 | $45.22 | 7.26 M | $51.95 B |
| 03/11/2026 | $46.32 | $46.59 (0.58%) | $46.68 | $45.60 | 6.02 M | $53.49 B |
| 03/10/2026 | $46.42 | $46.30 (-0.26%) | $46.87 | $46.04 | 7.19 M | $53.15 B |
| 03/09/2026 | $46.01 | $46.80 (1.72%) | $47.05 | $45.38 | 9.59 M | $53.73 B |
| 03/06/2026 | $46.45 | $46.46 (0.02%) | $46.73 | $45.94 | 8.19 M | $53.34 B |
| 03/05/2026 | $47.80 | $47.30 (-1.05%) | $48.42 | $46.99 | 11.53 M | $54.30 B |
| 03/04/2026 | $46.35 | $46.43 (0.17%) | $47.08 | $45.79 | 9.01 M | $53.30 B |
| 03/03/2026 | $46.27 | $46.23 (-0.09%) | $46.59 | $45.28 | 7.33 M | $53.07 B |
| 03/02/2026 | $45.97 | $46.33 (0.78%) | $46.59 | $45.48 | 7.52 M | $53.19 B |
| 02/27/2026 | $45.39 | $46.04 (1.43%) | $46.31 | $45.39 | 9.93 M | $52.85 B |
| 02/26/2026 | $44.97 | $45.68 (1.58%) | $45.71 | $44.80 | 6.12 M | $52.44 B |
| 02/25/2026 | $45.56 | $44.63 (-2.04%) | $45.63 | $44.51 | 6.17 M | $51.24 B |
| 02/24/2026 | $45.17 | $45.46 (0.64%) | $45.65 | $45.01 | 5.32 M | $52.19 B |
| 02/23/2026 | $46.15 | $45.05 (-2.38%) | $46.36 | $44.95 | 6.65 M | $51.72 B |
| 02/20/2026 | $46.22 | $46.22 (0%) | $46.80 | $44.83 | 11.67 M | $53.06 B |
| 02/19/2026 | $45.84 | $46.21 (0.81%) | $46.38 | $45.72 | 6.16 M | $53.05 B |
| 02/18/2026 | $45.61 | $45.98 (0.81%) | $46.12 | $45.29 | 5.21 M | $52.79 B |
| 02/17/2026 | $46.37 | $45.69 (-1.47%) | $46.47 | $45.65 | 5.75 M | $52.45 B |
| 02/13/2026 | $45.71 | $46.41 (1.53%) | $46.54 | $45.03 | 9.92 M | $53.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
