5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
-4.68%
YEAR-TO-DATE PERFORMANCE
+16.62%
1 YEAR PERFORMANCE
+0.19%
Fastenal Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $50.49 | $50.49 (-0.01%) | $50.79 | $50.12 | 1.33 M | $57.95 B |
| 10/08/2026 | $49.74 | $50.49 (1.51%) | $50.82 | $49.54 | 6.77 M | $57.94 B |
| 10/07/2026 | $50.49 | $49.83 (-1.31%) | $50.80 | $49.77 | 6.60 M | $57.18 B |
| 10/06/2026 | $50.63 | $50.81 (0.36%) | $51.39 | $50.53 | 4.71 M | $58.31 B |
| 10/05/2026 | $50.62 | $50.69 (0.14%) | $50.99 | $49.99 | 5.56 M | $58.17 B |
| 10/02/2026 | $50.60 | $50.75 (0.3%) | $51.04 | $50.43 | 7.16 M | $58.24 B |
| 10/01/2026 | $49.42 | $50.23 (1.64%) | $50.27 | $49.11 | 6.20 M | $57.64 B |
| 09/30/2026 | $50.34 | $49.53 (-1.61%) | $50.37 | $49.53 | 10.47 M | $56.84 B |
| 09/29/2026 | $50.37 | $49.96 (-0.81%) | $50.73 | $49.86 | 7.60 M | $57.33 B |
| 09/28/2026 | $50.17 | $50.49 (0.64%) | $50.81 | $50.04 | 6.78 M | $57.94 B |
| 09/25/2026 | $50.53 | $50.43 (-0.2%) | $51.05 | $50.26 | 6.81 M | $57.87 B |
| 09/24/2026 | $50.90 | $50.73 (-0.33%) | $51.41 | $50.35 | 10.27 M | $58.22 B |
| 09/23/2026 | $50.12 | $50.99 (1.74%) | $51.04 | $49.94 | 7.96 M | $58.52 B |
| 09/22/2026 | $49.76 | $50.08 (0.64%) | $50.20 | $49.57 | 6.74 M | $57.47 B |
| 09/21/2026 | $48.94 | $49.65 (1.45%) | $49.70 | $48.53 | 4.47 M | $56.98 B |
| 09/18/2026 | $49.06 | $49.01 (-0.1%) | $49.29 | $48.57 | 11.66 M | $56.24 B |
| 09/17/2026 | $49.48 | $49.18 (-0.61%) | $49.58 | $48.63 | 5.07 M | $56.44 B |
| 09/16/2026 | $49.60 | $49.03 (-1.15%) | $49.78 | $48.73 | 6.00 M | $56.27 B |
| 09/15/2026 | $49.43 | $49.41 (-0.04%) | $49.69 | $48.71 | 5.20 M | $56.70 B |
| 09/14/2026 | $49.02 | $49.44 (0.86%) | $49.68 | $48.63 | 6.77 M | $56.74 B |
| 09/11/2026 | $49.61 | $49.32 (-0.58%) | $49.91 | $49.01 | 6.37 M | $56.60 B |
| 09/10/2026 | $48.32 | $49.01 (1.43%) | $49.14 | $48.06 | 7.28 M | $56.24 B |
| 09/09/2026 | $49.36 | $48.79 (-1.15%) | $49.53 | $48.60 | 5.91 M | $55.99 B |
| 09/08/2026 | $49.46 | $49.38 (-0.16%) | $49.65 | $49.21 | 5.11 M | $56.67 B |
| 09/04/2026 | $48.70 | $49.60 (1.85%) | $50.42 | $48.70 | 6.57 M | $56.92 B |
| 09/03/2026 | $48.20 | $49.23 (2.14%) | $49.29 | $47.83 | 6.66 M | $56.50 B |
| 09/02/2026 | $48.63 | $47.93 (-1.44%) | $48.69 | $47.65 | 7.32 M | $55.00 B |
| 09/01/2026 | $49.12 | $48.75 (-0.75%) | $49.24 | $48.53 | 5.63 M | $55.95 B |
| 08/31/2026 | $49.59 | $49.31 (-0.56%) | $49.79 | $49.13 | 7.23 M | $56.59 B |
| 08/28/2026 | $51.50 | $49.78 (-3.34%) | $51.52 | $49.73 | 6.04 M | $57.13 B |
| 08/27/2026 | $50.75 | $51.14 (0.77%) | $51.32 | $50.54 | 5.66 M | $58.69 B |
| 08/26/2026 | $50.71 | $51.15 (0.87%) | $51.31 | $50.44 | 3.69 M | $58.70 B |
| 08/25/2026 | $51.31 | $50.31 (-1.95%) | $51.36 | $50.22 | 4.43 M | $57.74 B |
| 08/24/2026 | $51.46 | $51.28 (-0.35%) | $52.15 | $51.24 | 5.55 M | $58.85 B |
| 08/21/2026 | $50.85 | $51.26 (0.81%) | $51.46 | $50.62 | 4.75 M | $58.83 B |
| 08/20/2026 | $51.30 | $50.66 (-1.25%) | $51.36 | $50.38 | 5.04 M | $58.14 B |
| 08/19/2026 | $51.38 | $51.44 (0.12%) | $52.05 | $51.23 | 6.25 M | $59.03 B |
| 08/18/2026 | $51.72 | $51.27 (-0.87%) | $51.78 | $51.23 | 5.82 M | $58.84 B |
| 08/17/2026 | $50.93 | $51.23 (0.59%) | $51.54 | $50.71 | 7.21 M | $58.79 B |
| 08/14/2026 | $51.39 | $51.02 (-0.72%) | $51.52 | $50.70 | 5.10 M | $58.55 B |
| 08/13/2026 | $52.38 | $51.34 (-1.99%) | $52.59 | $51.21 | 7.70 M | $58.92 B |
| 08/12/2026 | $52.48 | $52.22 (-0.5%) | $52.82 | $51.76 | 7.06 M | $59.93 B |
| 08/11/2026 | $52.15 | $52.38 (0.44%) | $52.92 | $52.11 | 9.70 M | $60.11 B |
| 08/10/2026 | $51.70 | $52.15 (0.87%) | $52.23 | $51.28 | 6.97 M | $59.85 B |
| 08/07/2026 | $50.58 | $51.84 (2.49%) | $51.90 | $50.20 | 10.82 M | $59.49 B |
| 08/06/2026 | $50.46 | $50.80 (0.67%) | $50.91 | $50.32 | 9.23 M | $58.30 B |
| 08/05/2026 | $50.00 | $49.99 (-0.02%) | $50.55 | $49.77 | 6.88 M | $57.37 B |
| 08/04/2026 | $48.08 | $49.71 (3.39%) | $49.77 | $46.98 | 9.16 M | $57.05 B |
| 08/03/2026 | $47.88 | $48.11 (0.48%) | $48.79 | $47.69 | 7.67 M | $55.21 B |
| 07/31/2026 | $46.51 | $47.71 (2.58%) | $47.82 | $46.38 | 9.65 M | $54.75 B |
| 07/30/2026 | $47.47 | $46.66 (-1.71%) | $47.66 | $46.35 | 8.81 M | $53.55 B |
| 07/29/2026 | $47.63 | $47.78 (0.31%) | $48.17 | $47.19 | 10.18 M | $54.83 B |
| 07/28/2026 | $47.94 | $48.10 (0.33%) | $49.17 | $47.77 | 10.52 M | $55.20 B |
| 07/27/2026 | $47.71 | $47.64 (-0.15%) | $47.76 | $46.96 | 6.55 M | $54.67 B |
| 07/24/2026 | $46.09 | $47.02 (2.02%) | $47.09 | $46.01 | 5.24 M | $53.96 B |
| 07/23/2026 | $45.18 | $46.15 (2.15%) | $46.18 | $45.18 | 7.93 M | $52.96 B |
| 07/22/2026 | $45.13 | $45.33 (0.44%) | $45.60 | $45.01 | 6.44 M | $52.02 B |
| 07/21/2026 | $44.95 | $45.01 (0.13%) | $45.05 | $44.06 | 7.33 M | $51.65 B |
| 07/20/2026 | $45.49 | $44.76 (-1.6%) | $45.57 | $44.34 | 8.35 M | $51.37 B |
| 07/17/2026 | $46.90 | $45.49 (-3.01%) | $47.10 | $45.26 | 10.96 M | $52.20 B |
| 07/16/2026 | $45.71 | $46.67 (2.1%) | $47.45 | $45.56 | 9.89 M | $53.56 B |
| 07/15/2026 | $45.86 | $45.36 (-1.09%) | $46.05 | $44.22 | 10.49 M | $52.06 B |
| 07/14/2026 | $46.57 | $45.74 (-1.78%) | $49.01 | $44.52 | 20.52 M | $52.49 B |
| 07/13/2026 | $47.33 | $47.05 (-0.59%) | $47.65 | $46.64 | 10.45 M | $53.99 B |
| 07/10/2026 | $46.31 | $46.49 (0.39%) | $47.26 | $46.16 | 7.59 M | $53.35 B |
| 07/09/2026 | $46.10 | $46.35 (0.54%) | $47.12 | $46.04 | 10.11 M | $53.22 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.
