-
5 DAY PERFORMANCE
+4.40% -
1 MONTH PERFORMANCE
+2.50% -
3 MONTH PERFORMANCE
+7.37% -
6 MONTH PERFORMANCE
-10.02% -
YEAR-TO-DATE PERFORMANCE
+5.06% -
1 YEAR PERFORMANCE
+24.84%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $68.32 | $68.12 (-0.29%) | $68.61 | $67.85 | 498,903 | $39.07 B |
| 09/09/2024 | $65.99 | $68.09 (3.18%) | $68.47 | $65.99 | 3.08 M | $38.99 B |
| 09/06/2024 | $65.05 | $65.89 (1.29%) | $66.47 | $65.05 | 3.20 M | $37.73 B |
| 09/05/2024 | $65.36 | $65.18 (-0.28%) | $65.37 | $64.09 | 3.07 M | $37.32 B |
| 09/04/2024 | $66.98 | $65.53 (-2.16%) | $67.14 | $65.35 | 2.49 M | $37.52 B |
| 09/03/2024 | $68.06 | $67.08 (-1.44%) | $68.19 | $66.77 | 2.39 M | $38.41 B |
| 08/30/2024 | $67.80 | $68.28 (0.71%) | $68.40 | $67.14 | 2.56 M | $39.10 B |
| 08/29/2024 | $67.59 | $67.50 (-0.13%) | $68.21 | $66.72 | 1.58 M | $38.65 B |
| 08/28/2024 | $67.58 | $67.41 (-0.25%) | $68.07 | $67.22 | 1.71 M | $38.60 B |
| 08/27/2024 | $67.70 | $67.68 (-0.03%) | $67.89 | $67.47 | 1.41 M | $38.75 B |
| 08/26/2024 | $68.42 | $67.93 (-0.72%) | $68.62 | $67.73 | 1.33 M | $38.90 B |
| 08/23/2024 | $67.79 | $68.10 (0.46%) | $68.65 | $67.74 | 1.44 M | $38.99 B |
| 08/22/2024 | $67.72 | $67.51 (-0.31%) | $68.38 | $67.14 | 1.60 M | $38.65 B |
| 08/21/2024 | $66.96 | $68.15 (1.78%) | $68.43 | $66.79 | 1.58 M | $39.02 B |
| 08/20/2024 | $66.59 | $66.90 (0.47%) | $67.04 | $66.15 | 1.41 M | $38.31 B |
| 08/19/2024 | $67.63 | $66.55 (-1.6%) | $67.67 | $66.31 | 1.97 M | $38.10 B |
| 08/16/2024 | $66.68 | $67.45 (1.15%) | $67.76 | $66.60 | 3.11 M | $38.62 B |
| 08/15/2024 | $67.01 | $66.63 (-0.57%) | $67.41 | $66.57 | 1.93 M | $38.15 B |
| 08/14/2024 | $66.51 | $66.27 (-0.36%) | $66.65 | $65.89 | 1.59 M | $37.94 B |
| 08/13/2024 | $65.76 | $66.38 (0.94%) | $66.52 | $65.22 | 2.04 M | $38.01 B |
| 08/12/2024 | $66.56 | $65.71 (-1.28%) | $66.56 | $65.57 | 1.81 M | $37.62 B |
| 08/09/2024 | $65.89 | $66.39 (0.76%) | $66.78 | $65.40 | 1.31 M | $38.01 B |
| 08/08/2024 | $65.36 | $66.17 (1.24%) | $66.60 | $65.28 | 2.02 M | $37.89 B |
| 08/07/2024 | $65.85 | $64.98 (-1.32%) | $66.61 | $64.91 | 2.24 M | $37.21 B |
| 08/06/2024 | $65.60 | $65.57 (-0.05%) | $67.22 | $65.50 | 3.21 M | $37.54 B |
| 08/05/2024 | $67.39 | $66.40 (-1.47%) | $67.81 | $65.39 | 4.00 M | $38.02 B |
| 08/02/2024 | $67.41 | $67.30 (-0.16%) | $67.58 | $66.26 | 3.85 M | $38.53 B |
| 08/01/2024 | $70.45 | $67.41 (-4.32%) | $71.12 | $66.46 | 3.98 M | $38.60 B |
| 07/31/2024 | $71.58 | $70.75 (-1.16%) | $71.72 | $70.52 | 4.90 M | $40.51 B |
| 07/30/2024 | $70.99 | $70.89 (-0.14%) | $71.26 | $70.24 | 2.59 M | $40.59 B |
| 07/29/2024 | $70.71 | $70.79 (0.11%) | $70.99 | $70.15 | 2.18 M | $40.53 B |
| 07/26/2024 | $68.87 | $70.37 (2.18%) | $70.72 | $68.81 | 3.00 M | $40.29 B |
| 07/25/2024 | $67.50 | $69.06 (2.31%) | $69.58 | $67.40 | 3.23 M | $39.54 B |
| 07/24/2024 | $67.66 | $67.31 (-0.52%) | $68.11 | $67.20 | 2.96 M | $38.54 B |
| 07/23/2024 | $68.08 | $67.90 (-0.26%) | $68.39 | $67.83 | 1.64 M | $38.88 B |
| 07/22/2024 | $68.16 | $68.28 (0.18%) | $68.52 | $67.38 | 1.79 M | $39.10 B |
| 07/19/2024 | $69.20 | $67.89 (-1.89%) | $69.24 | $67.64 | 3.23 M | $38.87 B |
| 07/18/2024 | $69.86 | $68.83 (-1.47%) | $71.09 | $68.81 | 4.40 M | $39.41 B |
| 07/17/2024 | $69.18 | $69.99 (1.17%) | $70.38 | $68.75 | 4.75 M | $40.07 B |
| 07/16/2024 | $68.17 | $69.03 (1.26%) | $69.36 | $67.73 | 3.62 M | $39.52 B |
| 07/15/2024 | $65.40 | $67.83 (3.72%) | $68.31 | $65.07 | 5.19 M | $38.84 B |
| 07/12/2024 | $67.75 | $65.44 (-3.41%) | $67.77 | $65.07 | 7.29 M | $37.47 B |
| 07/11/2024 | $64.01 | $64.17 (0.25%) | $64.77 | $63.99 | 4.01 M | $36.74 B |
| 07/10/2024 | $62.59 | $63.51 (1.47%) | $63.63 | $62.52 | 3.44 M | $36.37 B |
| 07/09/2024 | $63.01 | $62.56 (-0.71%) | $63.07 | $62.03 | 3.23 M | $35.82 B |
| 07/08/2024 | $63.09 | $62.83 (-0.41%) | $63.58 | $62.58 | 4.04 M | $35.96 B |
| 07/05/2024 | $62.59 | $63.16 (0.91%) | $63.18 | $62.19 | 2.55 M | $36.15 B |
| 07/03/2024 | $62.93 | $62.69 (-0.38%) | $63.18 | $62.53 | 1.27 M | $35.88 B |
| 07/02/2024 | $61.87 | $62.76 (1.44%) | $62.91 | $61.36 | 2.72 M | $35.92 B |
| 07/01/2024 | $63.28 | $62.09 (-1.88%) | $63.48 | $62.03 | 2.35 M | $35.54 B |
| 06/28/2024 | $63.45 | $62.84 (-0.96%) | $64.05 | $62.71 | 5.92 M | $35.97 B |
| 06/27/2024 | $63.30 | $63.33 (0.05%) | $63.84 | $63.15 | 2.31 M | $36.25 B |
| 06/26/2024 | $64.26 | $63.41 (-1.32%) | $64.31 | $63.37 | 2.65 M | $36.29 B |
| 06/25/2024 | $64.80 | $64.43 (-0.57%) | $65.12 | $63.98 | 2.25 M | $36.88 B |
| 06/24/2024 | $65.49 | $65.04 (-0.69%) | $65.85 | $65.00 | 2.37 M | $37.22 B |
| 06/21/2024 | $65.35 | $65.34 (-0.02%) | $65.46 | $64.57 | 5.75 M | $37.40 B |
| 06/20/2024 | $65.00 | $65.12 (0.18%) | $65.29 | $64.46 | 2.77 M | $37.27 B |
| 06/18/2024 | $64.92 | $64.95 (0.05%) | $65.09 | $64.20 | 2.73 M | $37.17 B |
| 06/17/2024 | $63.04 | $64.41 (2.17%) | $64.56 | $62.80 | 3.18 M | $36.86 B |
| 06/14/2024 | $62.99 | $63.05 (0.1%) | $63.32 | $61.87 | 3.62 M | $36.09 B |
| 06/13/2024 | $63.83 | $64.29 (0.72%) | $64.41 | $63.60 | 2.35 M | $36.80 B |
| 06/12/2024 | $63.80 | $64.53 (1.14%) | $64.66 | $63.65 | 2.09 M | $36.93 B |
| 06/11/2024 | $63.10 | $63.27 (0.27%) | $63.30 | $62.80 | 3.38 M | $36.21 B |
| 06/10/2024 | $63.95 | $63.38 (-0.89%) | $63.96 | $63.18 | 3.15 M | $36.27 B |