5 DAY PERFORMANCE
-10.02%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-4.37%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $77.14 | $75.99 (-1.49%) | $77.47 | $75.55 | 3.03 M | $44.27 B |
| 03/11/2025 | $79.69 | $77.35 (-2.94%) | $80.11 | $77.31 | 4.91 M | $45.05 B |
| 03/10/2025 | $80.82 | $79.80 (-1.26%) | $82.15 | $79.46 | 5.29 M | $46.47 B |
| 03/07/2025 | $77.45 | $79.98 (3.27%) | $80.33 | $77.45 | 4.90 M | $45.84 B |
| 03/06/2025 | $76.06 | $77.85 (2.35%) | $78.07 | $75.30 | 4.61 M | $45.34 B |
| 03/05/2025 | $74.14 | $74.49 (0.47%) | $74.94 | $73.23 | 3.23 M | $42.70 B |
| 03/04/2025 | $74.59 | $74.23 (-0.48%) | $75.33 | $73.69 | 4.07 M | $43.23 B |
| 03/03/2025 | $76.02 | $74.38 (-2.16%) | $76.87 | $74.26 | 3.34 M | $42.63 B |
| 02/28/2025 | $74.56 | $75.73 (1.57%) | $76.14 | $74.22 | 4.66 M | $44.10 B |
| 02/27/2025 | $73.77 | $74.09 (0.43%) | $74.83 | $73.69 | 3.20 M | $42.47 B |
| 02/26/2025 | $74.48 | $73.89 (-0.79%) | $75.02 | $73.82 | 2.80 M | $43.03 B |
| 02/25/2025 | $74.88 | $74.60 (-0.37%) | $75.31 | $74.18 | 3.10 M | $42.76 B |
| 02/24/2025 | $75.00 | $74.78 (-0.29%) | $76.05 | $74.65 | 3.54 M | $43.55 B |
| 02/21/2025 | $75.02 | $74.78 (-0.32%) | $75.15 | $73.88 | 3.35 M | $42.86 B |
| 02/20/2025 | $75.64 | $75.14 (-0.66%) | $75.87 | $74.52 | 2.30 M | $43.07 B |
| 02/19/2025 | $74.77 | $75.57 (1.07%) | $75.83 | $74.41 | 2.45 M | $43.32 B |
| 02/18/2025 | $75.28 | $74.81 (-0.62%) | $75.34 | $74.15 | 2.01 M | $42.88 B |
| 02/14/2025 | $74.85 | $74.78 (-0.09%) | $75.23 | $74.57 | 2.55 M | $43.55 B |
| 02/13/2025 | $73.73 | $74.79 (1.44%) | $74.97 | $73.66 | 2.43 M | $42.87 B |
| 02/12/2025 | $73.35 | $73.68 (0.45%) | $73.93 | $72.91 | 1.99 M | $42.23 B |
| 02/11/2025 | $73.44 | $74.33 (1.21%) | $74.59 | $73.15 | 1.48 M | $42.61 B |
| 02/10/2025 | $74.38 | $73.72 (-0.89%) | $74.63 | $73.62 | 2.02 M | $42.26 B |
| 02/07/2025 | $74.99 | $73.84 (-1.53%) | $75.00 | $73.77 | 2.97 M | $42.33 B |
| 02/06/2025 | $73.44 | $74.65 (1.65%) | $74.71 | $73.04 | 2.88 M | $42.79 B |
| 02/05/2025 | $73.39 | $73.54 (0.2%) | $73.65 | $72.07 | 2.71 M | $42.15 B |
| 02/04/2025 | $73.26 | $73.19 (-0.1%) | $73.54 | $72.64 | 3.30 M | $41.95 B |
| 02/03/2025 | $72.81 | $73.72 (1.25%) | $74.51 | $72.46 | 3.79 M | $42.26 B |
| 01/31/2025 | $74.23 | $73.24 (-1.33%) | $74.33 | $73.02 | 5.23 M | $41.98 B |
| 01/30/2025 | $74.96 | $74.98 (0.03%) | $75.17 | $74.32 | 2.94 M | $42.98 B |
| 01/29/2025 | $74.76 | $74.08 (-0.91%) | $75.11 | $73.94 | 1.75 M | $42.46 B |
| 01/28/2025 | $76.03 | $74.79 (-1.63%) | $76.08 | $74.76 | 2.58 M | $42.87 B |
| 01/27/2025 | $75.47 | $76.27 (1.06%) | $76.31 | $75.12 | 2.68 M | $43.72 B |
| 01/24/2025 | $75.17 | $75.53 (0.48%) | $76.19 | $75.16 | 2.56 M | $43.29 B |
| 01/23/2025 | $75.74 | $75.46 (-0.37%) | $76.09 | $74.99 | 2.65 M | $43.25 B |
| 01/22/2025 | $76.20 | $75.60 (-0.79%) | $76.63 | $75.57 | 4.46 M | $43.33 B |
| 01/21/2025 | $76.22 | $76.09 (-0.17%) | $77.72 | $75.90 | 4.45 M | $43.61 B |
| 01/17/2025 | $76.33 | $76.08 (-0.33%) | $76.95 | $72.52 | 7.84 M | $43.61 B |
| 01/16/2025 | $74.30 | $74.77 (0.63%) | $75.04 | $73.94 | 3.95 M | $42.86 B |
| 01/15/2025 | $75.16 | $74.27 (-1.18%) | $75.35 | $74.09 | 3.29 M | $42.57 B |
| 01/14/2025 | $73.07 | $73.74 (0.92%) | $73.95 | $72.89 | 3.42 M | $42.27 B |
| 01/13/2025 | $71.73 | $72.89 (1.62%) | $72.98 | $71.63 | 3.42 M | $41.78 B |
| 01/10/2025 | $72.16 | $71.63 (-0.73%) | $72.66 | $71.38 | 2.77 M | $41.03 B |
| 01/08/2025 | $72.32 | $72.94 (0.86%) | $73.13 | $71.77 | 2.49 M | $41.78 B |
| 01/07/2025 | $72.25 | $72.31 (0.08%) | $72.60 | $71.58 | 2.31 M | $41.41 B |
| 01/06/2025 | $71.59 | $71.97 (0.53%) | $72.42 | $71.48 | 2.67 M | $41.22 B |
| 01/03/2025 | $71.55 | $71.69 (0.2%) | $72.03 | $70.72 | 2.47 M | $41.06 B |
| 01/02/2025 | $72.74 | $71.11 (-2.24%) | $72.77 | $70.87 | 2.12 M | $40.73 B |
| 12/31/2024 | $72.14 | $71.91 (-0.32%) | $72.63 | $71.74 | 1.93 M | $41.19 B |
| 12/30/2024 | $72.80 | $71.92 (-1.21%) | $72.80 | $71.27 | 4.00 M | $41.19 B |
| 12/27/2024 | $73.90 | $73.02 (-1.19%) | $73.94 | $72.33 | 2.63 M | $41.82 B |
| 12/26/2024 | $74.62 | $74.42 (-0.27%) | $74.85 | $74.31 | 1.27 M | $42.62 B |
| 12/24/2024 | $74.64 | $75.11 (0.63%) | $75.14 | $74.25 | 1.07 M | $43.02 B |
| 12/23/2024 | $74.68 | $74.48 (-0.27%) | $74.92 | $73.97 | 2.07 M | $42.66 B |
| 12/20/2024 | $73.60 | $74.82 (1.66%) | $75.17 | $73.42 | 7.75 M | $42.85 B |
| 12/19/2024 | $74.93 | $74.03 (-1.2%) | $75.54 | $74.01 | 3.75 M | $42.40 B |
| 12/18/2024 | $77.51 | $74.65 (-3.69%) | $77.82 | $74.59 | 3.63 M | $42.75 B |
| 12/17/2024 | $78.02 | $77.64 (-0.49%) | $78.49 | $77.48 | 2.45 M | $44.47 B |
| 12/16/2024 | $78.76 | $78.14 (-0.79%) | $78.88 | $77.82 | 2.45 M | $44.75 B |
| 12/13/2024 | $79.04 | $78.47 (-0.72%) | $79.04 | $78.09 | 2.39 M | $44.94 B |
| 12/12/2024 | $79.23 | $79.04 (-0.24%) | $79.58 | $78.65 | 2.02 M | $45.27 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.
