5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+9.48%
YEAR-TO-DATE PERFORMANCE
+14.35%
1 YEAR PERFORMANCE
+27.62%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $41.58 | $41.12 (-1.11%) | $41.59 | $41.07 | 4.16 M | $47.16 B |
| 06/24/2025 | $41.37 | $41.53 (0.39%) | $41.56 | $40.41 | 7.59 M | $47.63 B |
| 06/23/2025 | $40.84 | $41.30 (1.13%) | $41.34 | $40.36 | 5.75 M | $47.37 B |
| 06/20/2025 | $41.70 | $40.94 (-1.82%) | $41.91 | $40.75 | 10.47 M | $46.96 B |
| 06/18/2025 | $41.66 | $41.49 (-0.41%) | $41.74 | $41.07 | 6.25 M | $47.59 B |
| 06/17/2025 | $42.09 | $41.55 (-1.28%) | $42.30 | $41.35 | 4.79 M | $47.66 B |
| 06/16/2025 | $42.45 | $42.24 (-0.49%) | $42.68 | $42.07 | 3.62 M | $48.45 B |
| 06/13/2025 | $42.57 | $42.17 (-0.94%) | $42.95 | $42.08 | 6.45 M | $48.37 B |
| 06/12/2025 | $42.50 | $42.86 (0.85%) | $43.10 | $42.27 | 4.36 M | $24.58 B |
| 06/11/2025 | $42.54 | $42.65 (0.26%) | $42.75 | $42.24 | 5.57 M | $24.46 B |
| 06/10/2025 | $42.13 | $42.72 (1.4%) | $42.74 | $42.05 | 4.54 M | $24.50 B |
| 06/09/2025 | $42.25 | $42.13 (-0.28%) | $42.30 | $41.77 | 4.71 M | $24.16 B |
| 06/06/2025 | $41.73 | $42.06 (0.79%) | $42.16 | $41.66 | 4.41 M | $24.12 B |
| 06/05/2025 | $41.10 | $41.34 (0.58%) | $41.41 | $40.81 | 3.45 M | $23.71 B |
| 06/04/2025 | $41.11 | $40.88 (-0.56%) | $41.54 | $40.63 | 4.87 M | $23.44 B |
| 06/03/2025 | $40.85 | $41.19 (0.83%) | $41.22 | $40.73 | 4.18 M | $23.62 B |
| 06/02/2025 | $41.14 | $40.91 (-0.56%) | $41.29 | $40.35 | 4.39 M | $23.46 B |
| 05/30/2025 | $41.13 | $41.34 (0.51%) | $41.61 | $41.06 | 7.66 M | $23.71 B |
| 05/29/2025 | $41.71 | $41.20 (-1.22%) | $41.71 | $40.65 | 3.33 M | $23.63 B |
| 05/28/2025 | $41.82 | $41.47 (-0.84%) | $42.00 | $41.37 | 2.92 M | $23.78 B |
| 05/27/2025 | $41.23 | $41.64 (0.99%) | $41.72 | $41.00 | 5.04 M | $23.88 B |
| 05/23/2025 | $40.40 | $40.65 (0.62%) | $40.93 | $40.30 | 3.87 M | $23.31 B |
| 05/22/2025 | $40.86 | $40.72 (-0.34%) | $41.12 | $40.14 | 4.42 M | $23.35 B |
| 05/21/2025 | $40.72 | $40.73 (0.02%) | $41.23 | $40.58 | 4.35 M | $23.36 B |
| 05/20/2025 | $41.43 | $40.96 (-1.13%) | $41.58 | $40.87 | 3.40 M | $23.49 B |
| 05/19/2025 | $41.29 | $41.58 (0.7%) | $41.72 | $41.14 | 4.27 M | $23.85 B |
| 05/16/2025 | $40.94 | $41.52 (1.42%) | $41.56 | $40.80 | 5.09 M | $23.81 B |
| 05/15/2025 | $40.27 | $40.94 (1.66%) | $40.99 | $40.10 | 4.50 M | $23.48 B |
| 05/14/2025 | $39.85 | $40.26 (1.03%) | $40.32 | $39.42 | 6.34 M | $23.09 B |
| 05/13/2025 | $40.35 | $39.99 (-0.89%) | $40.37 | $39.98 | 6.58 M | $22.93 B |
| 05/12/2025 | $39.90 | $40.08 (0.45%) | $40.09 | $39.11 | 9.24 M | $22.99 B |
| 05/09/2025 | $39.67 | $39.30 (-0.93%) | $39.96 | $39.07 | 3.80 M | $22.54 B |
| 05/08/2025 | $39.54 | $39.65 (0.28%) | $40.26 | $39.38 | 5.97 M | $22.74 B |
| 05/07/2025 | $39.35 | $39.25 (-0.25%) | $39.53 | $39.05 | 7.56 M | $22.51 B |
| 05/06/2025 | $40.56 | $39.25 (-3.23%) | $40.90 | $39.24 | 8.38 M | $22.51 B |
| 05/05/2025 | $40.94 | $41.21 (0.66%) | $41.54 | $40.78 | 6.95 M | $23.63 B |
| 05/02/2025 | $40.67 | $41.06 (0.96%) | $41.18 | $40.38 | 5.36 M | $23.55 B |
| 05/01/2025 | $40.32 | $40.35 (0.07%) | $40.67 | $40.07 | 7.79 M | $23.14 B |
| 04/30/2025 | $40.07 | $40.49 (1.05%) | $40.62 | $39.42 | 9.02 M | $23.22 B |
| 04/29/2025 | $39.76 | $40.14 (0.96%) | $40.32 | $39.68 | 5.39 M | $23.02 B |
| 04/28/2025 | $40.26 | $40.06 (-0.5%) | $40.45 | $39.49 | 7.10 M | $22.97 B |
| 04/25/2025 | $40.79 | $40.37 (-1.03%) | $40.99 | $40.28 | 6.39 M | $23.15 B |
| 04/24/2025 | $40.17 | $41.05 (2.19%) | $41.10 | $40.07 | 6.62 M | $23.54 B |
| 04/23/2025 | $41.06 | $40.10 (-2.34%) | $41.20 | $39.90 | 8.15 M | $23.00 B |
| 04/22/2025 | $40.51 | $40.72 (0.52%) | $40.92 | $40.27 | 5.93 M | $23.35 B |
| 04/21/2025 | $40.53 | $40.15 (-0.94%) | $40.73 | $39.84 | 6.18 M | $23.03 B |
| 04/17/2025 | $40.67 | $40.79 (0.3%) | $41.03 | $40.33 | 7.00 M | $23.39 B |
| 04/16/2025 | $40.70 | $40.23 (-1.15%) | $40.91 | $39.92 | 8.10 M | $23.07 B |
| 04/15/2025 | $40.70 | $40.83 (0.32%) | $41.21 | $40.55 | 6.28 M | $23.42 B |
| 04/14/2025 | $40.37 | $40.65 (0.69%) | $40.95 | $39.96 | 10.58 M | $23.31 B |
| 04/11/2025 | $37.60 | $40.32 (7.23%) | $40.66 | $37.38 | 15.12 M | $23.12 B |
| 04/10/2025 | $37.87 | $37.90 (0.08%) | $38.63 | $36.63 | 15.20 M | $21.74 B |
| 04/09/2025 | $35.39 | $38.24 (8.05%) | $38.34 | $35.36 | 15.72 M | $21.93 B |
| 04/08/2025 | $36.59 | $35.60 (-2.71%) | $37.55 | $35.31 | 10.74 M | $20.42 B |
| 04/07/2025 | $36.64 | $36.08 (-1.53%) | $37.71 | $35.41 | 15.02 M | $20.69 B |
| 04/04/2025 | $38.61 | $37.21 (-3.63%) | $38.98 | $37.18 | 10.87 M | $21.34 B |
| 04/03/2025 | $39.02 | $39.01 (-0.03%) | $39.45 | $38.67 | 11.34 M | $22.37 B |
| 04/02/2025 | $38.44 | $39.01 (1.48%) | $39.09 | $38.29 | 3.95 M | $22.37 B |
| 04/01/2025 | $38.63 | $38.81 (0.47%) | $38.85 | $38.21 | 4.80 M | $22.26 B |
| 03/31/2025 | $38.03 | $38.78 (1.97%) | $38.91 | $37.92 | 8.71 M | $22.24 B |
| 03/28/2025 | $38.97 | $38.09 (-2.26%) | $39.07 | $37.93 | 5.38 M | $21.84 B |
| 03/27/2025 | $38.64 | $38.87 (0.6%) | $38.92 | $38.36 | 5.10 M | $22.29 B |
| 03/26/2025 | $38.59 | $38.55 (-0.1%) | $39.06 | $38.48 | 5.53 M | $22.11 B |
| 03/25/2025 | $38.43 | $38.55 (0.31%) | $38.84 | $38.39 | 4.95 M | $22.11 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.
