5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+4.61%
1 YEAR PERFORMANCE
+17.20%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $41.79 | $41.98 (0.45%) | $42.38 | $41.70 | 6.33 M | $48.19 B |
| 01/08/2026 | $40.42 | $41.80 (3.41%) | $42.21 | $40.25 | 8.05 M | $47.98 B |
| 01/07/2026 | $41.24 | $40.61 (-1.53%) | $41.26 | $40.26 | 10.64 M | $46.62 B |
| 01/06/2026 | $40.89 | $41.54 (1.59%) | $41.80 | $40.75 | 6.48 M | $47.68 B |
| 01/05/2026 | $40.44 | $41.15 (1.76%) | $41.50 | $40.33 | 9.44 M | $47.24 B |
| 01/02/2026 | $40.26 | $40.44 (0.45%) | $40.69 | $39.86 | 7.48 M | $46.42 B |
| 12/31/2025 | $40.79 | $40.13 (-1.62%) | $40.86 | $40.08 | 5.21 M | $46.07 B |
| 12/30/2025 | $41.15 | $40.87 (-0.68%) | $41.19 | $40.84 | 4.99 M | $46.91 B |
| 12/29/2025 | $41.58 | $41.29 (-0.7%) | $41.74 | $41.27 | 4.73 M | $47.40 B |
| 12/26/2025 | $41.90 | $41.56 (-0.81%) | $41.91 | $41.40 | 3.38 M | $47.71 B |
| 12/24/2025 | $41.63 | $41.83 (0.48%) | $41.94 | $41.55 | 1.29 M | $48.02 B |
| 12/23/2025 | $41.75 | $41.72 (-0.07%) | $41.87 | $41.68 | 4.75 M | $47.89 B |
| 12/22/2025 | $41.93 | $41.75 (-0.43%) | $42.31 | $41.37 | 6.59 M | $47.92 B |
| 12/19/2025 | $42.52 | $42.35 (-0.4%) | $42.53 | $42.08 | 21.48 M | $48.61 B |
| 12/18/2025 | $41.87 | $42.34 (1.12%) | $42.42 | $41.74 | 7.62 M | $48.60 B |
| 12/17/2025 | $42.20 | $41.87 (-0.78%) | $42.29 | $41.52 | 8.68 M | $48.06 B |
| 12/16/2025 | $42.77 | $42.34 (-1.01%) | $42.77 | $42.10 | 8.24 M | $48.60 B |
| 12/15/2025 | $42.69 | $42.58 (-0.26%) | $43.20 | $42.32 | 11.81 M | $48.88 B |
| 12/12/2025 | $42.11 | $42.01 (-0.24%) | $42.17 | $41.72 | 6.70 M | $48.22 B |
| 12/11/2025 | $41.11 | $41.75 (1.56%) | $41.84 | $40.97 | 5.61 M | $47.92 B |
| 12/10/2025 | $40.18 | $40.93 (1.87%) | $41.05 | $40.04 | 9.01 M | $46.98 B |
| 12/09/2025 | $40.74 | $40.34 (-0.98%) | $40.90 | $40.31 | 5.30 M | $46.31 B |
| 12/08/2025 | $41.43 | $40.80 (-1.52%) | $41.50 | $40.74 | 5.29 M | $46.83 B |
| 12/05/2025 | $41.63 | $41.50 (-0.31%) | $41.98 | $41.38 | 7.06 M | $47.64 B |
| 12/04/2025 | $41.81 | $41.75 (-0.14%) | $42.17 | $41.57 | 9.16 M | $47.92 B |
| 12/03/2025 | $40.45 | $41.22 (1.9%) | $41.31 | $40.35 | 6.50 M | $47.32 B |
| 12/02/2025 | $40.29 | $40.47 (0.45%) | $40.58 | $39.81 | 4.69 M | $46.46 B |
| 12/01/2025 | $40.03 | $40.15 (0.3%) | $40.70 | $40.00 | 5.91 M | $46.09 B |
| 11/28/2025 | $40.34 | $40.40 (0.15%) | $40.51 | $40.23 | 2.18 M | $46.38 B |
| 11/26/2025 | $40.09 | $40.30 (0.52%) | $40.45 | $39.92 | 6.34 M | $46.26 B |
| 11/25/2025 | $39.79 | $40.09 (0.75%) | $40.16 | $39.40 | 5.58 M | $46.02 B |
| 11/24/2025 | $39.72 | $39.59 (-0.33%) | $39.91 | $39.38 | 11.56 M | $45.45 B |
| 11/21/2025 | $39.37 | $39.91 (1.37%) | $40.21 | $38.97 | 8.31 M | $45.81 B |
| 11/20/2025 | $39.82 | $39.15 (-1.68%) | $40.05 | $39.03 | 7.16 M | $44.94 B |
| 11/19/2025 | $39.92 | $39.55 (-0.93%) | $40.04 | $39.47 | 6.22 M | $45.40 B |
| 11/18/2025 | $39.75 | $39.96 (0.53%) | $40.10 | $39.44 | 7.18 M | $45.87 B |
| 11/17/2025 | $40.44 | $39.70 (-1.83%) | $40.64 | $39.54 | 6.94 M | $45.57 B |
| 11/14/2025 | $40.74 | $40.45 (-0.71%) | $41.00 | $40.42 | 6.34 M | $46.43 B |
| 11/13/2025 | $40.76 | $40.75 (-0.02%) | $41.25 | $40.62 | 9.09 M | $46.78 B |
| 11/12/2025 | $41.00 | $40.97 (-0.07%) | $41.10 | $40.52 | 6.70 M | $47.03 B |
| 11/11/2025 | $41.38 | $41.26 (-0.29%) | $41.50 | $41.15 | 5.81 M | $47.36 B |
| 11/10/2025 | $40.92 | $41.35 (1.05%) | $41.48 | $40.64 | 7.30 M | $47.47 B |
| 11/07/2025 | $40.80 | $40.85 (0.12%) | $41.19 | $40.45 | 5.11 M | $46.89 B |
| 11/06/2025 | $41.61 | $40.77 (-2.02%) | $41.87 | $40.66 | 7.73 M | $46.80 B |
| 11/05/2025 | $41.21 | $41.68 (1.14%) | $41.98 | $41.01 | 6.03 M | $47.84 B |
| 11/04/2025 | $41.18 | $41.30 (0.29%) | $41.42 | $40.76 | 6.01 M | $47.41 B |
| 11/03/2025 | $41.16 | $41.04 (-0.29%) | $41.28 | $40.72 | 6.57 M | $47.11 B |
| 10/31/2025 | $41.48 | $41.15 (-0.8%) | $41.75 | $40.99 | 7.53 M | $47.24 B |
| 10/30/2025 | $41.11 | $41.55 (1.07%) | $41.63 | $40.90 | 5.65 M | $47.70 B |
| 10/29/2025 | $41.30 | $41.09 (-0.51%) | $41.49 | $40.76 | 8.84 M | $47.17 B |
| 10/28/2025 | $42.12 | $41.63 (-1.16%) | $42.35 | $41.60 | 6.11 M | $47.79 B |
| 10/27/2025 | $43.02 | $42.54 (-1.12%) | $43.11 | $42.39 | 6.76 M | $48.83 B |
| 10/24/2025 | $43.17 | $42.87 (-0.69%) | $43.28 | $42.72 | 4.55 M | $49.21 B |
| 10/23/2025 | $42.83 | $42.99 (0.37%) | $43.24 | $42.52 | 3.91 M | $49.35 B |
| 10/22/2025 | $43.11 | $42.60 (-1.18%) | $43.46 | $42.50 | 4.82 M | $48.90 B |
| 10/21/2025 | $43.04 | $43.32 (0.65%) | $43.50 | $42.88 | 4.00 M | $49.73 B |
| 10/20/2025 | $42.57 | $42.99 (0.99%) | $43.03 | $42.46 | 4.40 M | $49.35 B |
| 10/17/2025 | $41.90 | $42.46 (1.34%) | $42.56 | $41.78 | 7.02 M | $48.74 B |
| 10/16/2025 | $42.36 | $41.96 (-0.94%) | $42.38 | $41.60 | 6.46 M | $48.17 B |
| 10/15/2025 | $42.77 | $42.24 (-1.24%) | $42.77 | $41.88 | 8.01 M | $48.49 B |
| 10/14/2025 | $41.92 | $42.75 (1.98%) | $43.49 | $41.46 | 15.65 M | $49.07 B |
| 10/13/2025 | $43.60 | $42.33 (-2.91%) | $44.45 | $42.32 | 16.60 M | $48.59 B |
| 10/10/2025 | $47.06 | $45.78 (-2.72%) | $47.69 | $45.70 | 9.38 M | $52.64 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.
