5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
+16.10%
1 YEAR PERFORMANCE
+2.13%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $41.81 | $41.75 (-0.14%) | $42.16 | $41.57 | 6.87 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 |
| 10/09/2025 | $47.53 | $46.71 (-1.73%) | $47.63 | $46.57 | 5.88 M | $53.71 B |
| 10/08/2025 | $47.40 | $47.55 (0.32%) | $47.71 | $47.01 | 5.53 M | $54.67 B |
| 10/07/2025 | $47.73 | $47.45 (-0.59%) | $48.01 | $47.13 | 4.11 M | $54.56 B |
| 10/06/2025 | $47.82 | $47.78 (-0.08%) | $48.43 | $47.58 | 4.81 M | $54.94 B |
| 10/03/2025 | $48.05 | $47.88 (-0.35%) | $48.44 | $47.83 | 4.63 M | $55.05 B |
| 10/02/2025 | $47.34 | $48.17 (1.75%) | $48.22 | $46.66 | 5.84 M | $55.39 B |
| 10/01/2025 | $48.66 | $47.72 (-1.93%) | $49.09 | $47.56 | 7.94 M | $54.87 B |
| 09/30/2025 | $48.79 | $49.04 (0.51%) | $49.11 | $48.68 | 6.66 M | $56.39 B |
| 09/29/2025 | $48.89 | $48.87 (-0.04%) | $49.30 | $48.55 | 4.76 M | $56.19 B |
| 09/26/2025 | $47.92 | $48.70 (1.63%) | $48.77 | $47.79 | 4.94 M | $56.00 B |
| 09/25/2025 | $47.60 | $47.85 (0.53%) | $48.01 | $47.42 | 4.33 M | $55.02 B |
| 09/24/2025 | $48.01 | $47.54 (-0.98%) | $48.36 | $47.50 | 4.80 M | $54.66 B |
| 09/23/2025 | $47.28 | $47.99 (1.5%) | $48.07 | $47.13 | 5.70 M | $55.18 B |
| 09/22/2025 | $47.55 | $47.12 (-0.9%) | $47.61 | $47.03 | 5.79 M | $54.18 B |
| 09/19/2025 | $47.21 | $47.58 (0.78%) | $47.76 | $46.64 | 13.75 M | $54.71 B |
| 09/18/2025 | $47.22 | $47.22 (0%) | $47.79 | $46.82 | 5.62 M | $54.29 B |
| 09/17/2025 | $47.44 | $47.12 (-0.67%) | $47.76 | $46.99 | 5.13 M | $54.18 B |
| 09/16/2025 | $47.74 | $47.25 (-1.03%) | $47.93 | $46.73 | 5.58 M | $54.33 B |
| 09/15/2025 | $47.45 | $47.76 (0.65%) | $47.99 | $47.29 | 4.50 M | $54.91 B |
| 09/12/2025 | $47.05 | $47.45 (0.85%) | $47.59 | $46.94 | 5.51 M | $54.56 B |
| 09/11/2025 | $47.91 | $47.33 (-1.21%) | $48.39 | $46.59 | 12.29 M | $54.42 B |
| 09/10/2025 | $47.85 | $47.97 (0.25%) | $48.30 | $47.65 | 4.90 M | $55.16 B |
| 09/09/2025 | $47.88 | $47.90 (0.04%) | $47.99 | $47.08 | 4.19 M | $55.08 B |
| 09/08/2025 | $48.10 | $48.19 (0.19%) | $48.35 | $47.68 | 6.02 M | $55.41 B |
| 09/05/2025 | $49.10 | $47.99 (-2.26%) | $49.36 | $47.38 | 9.38 M | $55.18 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.
