5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+12.61%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+11.53%
Fastenal Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $47.15 | $47.10 (-0.11%) | $47.57 | $46.72 | 14.68 M | $54.08 B |
| 06/25/2026 | $46.16 | $46.92 (1.65%) | $47.81 | $46.01 | 6.53 M | $53.87 B |
| 06/24/2026 | $45.67 | $46.26 (1.29%) | $46.82 | $45.64 | 7.74 M | $53.12 B |
| 06/23/2026 | $46.13 | $45.60 (-1.15%) | $46.19 | $45.41 | 6.00 M | $52.36 B |
| 06/22/2026 | $45.97 | $46.12 (0.33%) | $46.88 | $45.86 | 8.62 M | $52.95 B |
| 06/18/2026 | $45.33 | $45.89 (1.24%) | $46.08 | $45.15 | 10.87 M | $52.69 B |
| 06/17/2026 | $45.64 | $44.88 (-1.67%) | $46.21 | $44.64 | 6.35 M | $51.53 B |
| 06/16/2026 | $46.10 | $46.05 (-0.11%) | $46.71 | $45.71 | 5.87 M | $52.87 B |
| 06/15/2026 | $46.84 | $46.10 (-1.58%) | $46.91 | $46.02 | 5.96 M | $52.93 B |
| 06/12/2026 | $46.59 | $46.57 (-0.04%) | $47.16 | $46.29 | 4.63 M | $53.47 B |
| 06/11/2026 | $46.41 | $46.39 (-0.04%) | $46.85 | $46.08 | 6.02 M | $53.26 B |
| 06/10/2026 | $46.53 | $46.03 (-1.07%) | $47.06 | $45.91 | 7.16 M | $52.85 B |
| 06/09/2026 | $46.27 | $46.58 (0.67%) | $46.94 | $46.02 | 6.78 M | $53.48 B |
| 06/08/2026 | $46.80 | $46.00 (-1.71%) | $46.86 | $45.95 | 7.43 M | $52.82 B |
| 06/05/2026 | $47.33 | $46.79 (-1.14%) | $47.78 | $46.60 | 7.28 M | $53.72 B |
| 06/04/2026 | $47.50 | $47.16 (-0.72%) | $47.74 | $46.65 | 7.33 M | $54.15 B |
| 06/03/2026 | $44.75 | $46.46 (3.82%) | $46.64 | $44.62 | 8.09 M | $53.35 B |
| 06/02/2026 | $44.22 | $44.73 (1.15%) | $44.77 | $43.90 | 4.48 M | $51.36 B |
| 06/01/2026 | $43.66 | $43.99 (0.76%) | $44.18 | $43.26 | 7.59 M | $50.51 B |
| 05/29/2026 | $44.66 | $44.20 (-1.03%) | $44.93 | $44.15 | 8.25 M | $50.75 B |
| 05/28/2026 | $44.65 | $44.76 (0.25%) | $44.90 | $44.19 | 7.57 M | $51.39 B |
| 05/27/2026 | $44.45 | $44.82 (0.83%) | $44.98 | $44.32 | 7.66 M | $51.46 B |
| 05/26/2026 | $44.01 | $44.45 (1%) | $44.62 | $43.96 | 5.71 M | $51.04 B |
| 05/22/2026 | $43.53 | $43.94 (0.94%) | $44.00 | $43.23 | 5.58 M | $50.45 B |
| 05/21/2026 | $43.47 | $43.53 (0.14%) | $44.00 | $42.91 | 8.23 M | $49.98 B |
| 05/20/2026 | $43.57 | $43.68 (0.25%) | $44.13 | $43.18 | 8.85 M | $50.15 B |
| 05/19/2026 | $44.00 | $43.57 (-0.98%) | $44.00 | $43.18 | 4.78 M | $50.03 B |
| 05/18/2026 | $43.43 | $44.00 (1.31%) | $44.25 | $43.36 | 6.30 M | $50.52 B |
| 05/15/2026 | $43.75 | $43.26 (-1.12%) | $43.78 | $43.01 | 4.65 M | $49.67 B |
| 05/14/2026 | $43.89 | $43.98 (0.21%) | $44.15 | $43.48 | 5.00 M | $50.50 B |
| 05/13/2026 | $43.30 | $43.77 (1.09%) | $43.88 | $43.00 | 7.43 M | $50.26 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 | $55.32 B |
| 04/07/2026 | $45.77 | $45.64 (-0.28%) | $45.88 | $45.10 | 7.13 M | $52.40 B |
| 04/06/2026 | $45.97 | $45.87 (-0.22%) | $46.30 | $45.64 | 7.36 M | $52.67 B |
| 04/02/2026 | $46.09 | $46.30 (0.46%) | $47.26 | $45.88 | 7.13 M | $53.16 B |
| 04/01/2026 | $46.55 | $46.63 (0.17%) | $46.95 | $46.21 | 5.74 M | $53.54 B |
| 03/31/2026 | $45.65 | $46.40 (1.64%) | $46.58 | $45.18 | 10.75 M | $53.28 B |
| 03/30/2026 | $45.14 | $45.12 (-0.04%) | $45.46 | $44.66 | 6.41 M | $51.81 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.
