5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+9.31%
3 MONTH PERFORMANCE
+11.35%
6 MONTH PERFORMANCE
+19.40%
YEAR-TO-DATE PERFORMANCE
+26.31%
1 YEAR PERFORMANCE
+29.81%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $45.70 | $45.65 (-0.11%) | $45.79 | $45.12 | 2.70 M | $52.11 B |
| 07/16/2025 | $45.12 | $45.60 (1.06%) | $45.62 | $44.88 | 7.11 M | $52.31 B |
| 07/15/2025 | $45.16 | $45.13 (-0.07%) | $45.58 | $44.70 | 8.37 M | $51.77 B |
| 07/14/2025 | $44.29 | $45.07 (1.76%) | $46.04 | $43.79 | 18.53 M | $51.70 B |
| 07/11/2025 | $43.55 | $43.27 (-0.64%) | $43.66 | $42.97 | 7.40 M | $49.64 B |
| 07/10/2025 | $43.40 | $43.56 (0.37%) | $44.00 | $43.30 | 6.15 M | $49.97 B |
| 07/09/2025 | $43.00 | $43.40 (0.93%) | $43.49 | $42.63 | 6.85 M | $49.79 B |
| 07/08/2025 | $42.42 | $42.84 (0.99%) | $42.94 | $42.27 | 6.53 M | $49.15 B |
| 07/07/2025 | $43.15 | $42.47 (-1.58%) | $43.27 | $42.37 | 5.87 M | $48.72 B |
| 07/03/2025 | $42.76 | $43.13 (0.87%) | $43.21 | $42.63 | 2.96 M | $49.48 B |
| 07/02/2025 | $42.72 | $42.68 (-0.09%) | $42.80 | $42.24 | 5.09 M | $48.96 B |
| 07/01/2025 | $42.04 | $42.86 (1.95%) | $43.13 | $41.75 | 5.57 M | $49.17 B |
| 06/30/2025 | $41.93 | $42.00 (0.17%) | $42.13 | $41.79 | 5.81 M | $48.18 B |
| 06/27/2025 | $41.40 | $41.96 (1.35%) | $42.00 | $41.23 | 10.64 M | $48.14 B |
| 06/26/2025 | $41.30 | $41.30 (0%) | $41.40 | $40.88 | 5.70 M | $47.38 B |
| 06/25/2025 | $41.58 | $41.12 (-1.11%) | $41.59 | $41.07 | 4.16 M | $47.17 B |
| 06/24/2025 | $41.37 | $41.53 (0.39%) | $41.56 | $40.41 | 7.59 M | $47.64 B |
| 06/23/2025 | $40.84 | $41.30 (1.13%) | $41.34 | $40.36 | 5.75 M | $47.38 B |
| 06/20/2025 | $41.70 | $40.94 (-1.82%) | $41.91 | $40.75 | 10.47 M | $46.97 B |
| 06/18/2025 | $41.66 | $41.49 (-0.41%) | $41.74 | $41.07 | 6.25 M | $47.60 B |
| 06/17/2025 | $42.09 | $41.55 (-1.28%) | $42.30 | $41.35 | 4.79 M | $47.67 B |
| 06/16/2025 | $42.45 | $42.24 (-0.49%) | $42.68 | $42.07 | 3.62 M | $48.46 B |
| 06/13/2025 | $42.57 | $42.17 (-0.94%) | $42.95 | $42.08 | 6.45 M | $48.38 B |
| 06/12/2025 | $42.50 | $42.86 (0.85%) | $43.10 | $42.27 | 4.36 M | $49.17 B |
| 06/11/2025 | $42.54 | $42.65 (0.26%) | $42.75 | $42.24 | 5.57 M | $48.93 B |
| 06/10/2025 | $42.13 | $42.72 (1.4%) | $42.74 | $42.05 | 4.54 M | $49.01 B |
| 06/09/2025 | $42.25 | $42.13 (-0.28%) | $42.30 | $41.77 | 4.71 M | $48.33 B |
| 06/06/2025 | $41.73 | $42.06 (0.79%) | $42.16 | $41.66 | 4.41 M | $48.25 B |
| 06/05/2025 | $41.10 | $41.34 (0.58%) | $41.41 | $40.81 | 3.45 M | $47.43 B |
| 06/04/2025 | $41.11 | $40.88 (-0.56%) | $41.54 | $40.63 | 4.87 M | $46.90 B |
| 06/03/2025 | $40.85 | $41.19 (0.83%) | $41.22 | $40.73 | 4.18 M | $47.25 B |
| 06/02/2025 | $41.14 | $40.91 (-0.56%) | $41.29 | $40.35 | 4.39 M | $46.93 B |
| 05/30/2025 | $41.13 | $41.34 (0.51%) | $41.61 | $41.06 | 7.66 M | $47.43 B |
| 05/29/2025 | $41.71 | $41.20 (-1.22%) | $41.71 | $40.65 | 3.33 M | $47.26 B |
| 05/28/2025 | $41.82 | $41.47 (-0.84%) | $42.00 | $41.37 | 2.92 M | $47.57 B |
| 05/27/2025 | $41.23 | $41.64 (0.99%) | $41.72 | $41.00 | 5.04 M | $47.77 B |
| 05/23/2025 | $40.40 | $40.65 (0.62%) | $40.93 | $40.30 | 3.87 M | $46.63 B |
| 05/22/2025 | $40.86 | $40.72 (-0.34%) | $41.12 | $40.14 | 4.42 M | $46.71 B |
| 05/21/2025 | $40.72 | $40.73 (0.02%) | $41.23 | $40.58 | 4.35 M | $46.73 B |
| 05/20/2025 | $41.43 | $40.96 (-1.13%) | $41.58 | $40.87 | 3.40 M | $46.99 B |
| 05/19/2025 | $41.29 | $41.58 (0.7%) | $41.72 | $41.14 | 4.27 M | $47.70 B |
| 05/16/2025 | $40.94 | $41.52 (1.42%) | $41.56 | $40.80 | 5.09 M | $47.63 B |
| 05/15/2025 | $40.27 | $40.94 (1.66%) | $40.99 | $40.10 | 4.50 M | $46.97 B |
| 05/14/2025 | $39.85 | $40.26 (1.03%) | $40.32 | $39.42 | 6.34 M | $46.19 B |
| 05/13/2025 | $40.35 | $39.99 (-0.89%) | $40.37 | $39.98 | 6.58 M | $45.88 B |
| 05/12/2025 | $39.90 | $40.08 (0.45%) | $40.09 | $39.11 | 9.24 M | $45.98 B |
| 05/09/2025 | $39.67 | $39.30 (-0.93%) | $39.96 | $39.07 | 3.80 M | $45.08 B |
| 05/08/2025 | $39.54 | $39.65 (0.28%) | $40.26 | $39.38 | 5.97 M | $45.49 B |
| 05/07/2025 | $39.35 | $39.25 (-0.25%) | $39.53 | $39.05 | 7.56 M | $45.03 B |
| 05/06/2025 | $40.56 | $39.25 (-3.23%) | $40.90 | $39.24 | 8.38 M | $45.03 B |
| 05/05/2025 | $40.94 | $41.21 (0.66%) | $41.54 | $40.78 | 6.95 M | $47.28 B |
| 05/02/2025 | $40.67 | $41.06 (0.96%) | $41.18 | $40.38 | 5.36 M | $47.10 B |
| 05/01/2025 | $40.32 | $40.35 (0.07%) | $40.67 | $40.07 | 7.79 M | $46.29 B |
| 04/30/2025 | $40.07 | $40.49 (1.05%) | $40.62 | $39.42 | 9.02 M | $46.45 B |
| 04/29/2025 | $39.76 | $40.14 (0.96%) | $40.32 | $39.68 | 5.39 M | $46.05 B |
| 04/28/2025 | $40.26 | $40.06 (-0.5%) | $40.45 | $39.49 | 7.10 M | $45.96 B |
| 04/25/2025 | $40.79 | $40.37 (-1.03%) | $40.99 | $40.28 | 6.39 M | $46.31 B |
| 04/24/2025 | $40.17 | $41.05 (2.19%) | $41.10 | $40.07 | 6.62 M | $47.09 B |
| 04/23/2025 | $41.06 | $40.10 (-2.34%) | $41.20 | $39.90 | 8.15 M | $46.00 B |
| 04/22/2025 | $40.51 | $40.72 (0.52%) | $40.92 | $40.27 | 5.93 M | $46.71 B |
| 04/21/2025 | $40.53 | $40.15 (-0.94%) | $40.73 | $39.84 | 6.18 M | $46.06 B |
| 04/17/2025 | $40.67 | $40.79 (0.3%) | $41.03 | $40.33 | 7.00 M | $46.79 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.
