-
5 DAY PERFORMANCE
-0.92% -
1 MONTH PERFORMANCE
+6.39% -
3 MONTH PERFORMANCE
+26.34% -
6 MONTH PERFORMANCE
+28.68% -
YEAR-TO-DATE PERFORMANCE
+27.82% -
1 YEAR PERFORMANCE
+35.79%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $83.00 | $82.81 (-0.23%) | $83.23 | $82.26 | 2.28 M | $47.43 B |
| 12/02/2024 | $84.05 | $82.67 (-1.64%) | $84.10 | $82.59 | 2.57 M | $47.35 B |
| 11/29/2024 | $84.00 | $83.56 (-0.52%) | $84.13 | $83.36 | 1.35 M | $47.86 B |
| 11/27/2024 | $84.45 | $83.71 (-0.88%) | $84.50 | $83.49 | 2.02 M | $47.94 B |
| 11/26/2024 | $83.62 | $84.10 (0.57%) | $84.23 | $82.88 | 2.01 M | $48.17 B |
| 11/25/2024 | $83.25 | $83.75 (0.6%) | $84.25 | $83.22 | 3.88 M | $47.97 B |
| 11/22/2024 | $82.91 | $83.08 (0.21%) | $83.31 | $82.73 | 2.10 M | $47.58 B |
| 11/21/2024 | $82.29 | $82.36 (0.09%) | $82.79 | $81.67 | 1.58 M | $47.17 B |
| 11/20/2024 | $81.05 | $81.82 (0.95%) | $81.93 | $80.77 | 1.99 M | $46.86 B |
| 11/19/2024 | $80.74 | $81.59 (1.05%) | $81.88 | $80.74 | 2.01 M | $46.73 B |
| 11/18/2024 | $82.19 | $81.80 (-0.47%) | $82.95 | $81.71 | 2.75 M | $46.85 B |
| 11/15/2024 | $82.02 | $81.85 (-0.21%) | $82.22 | $81.51 | 2.60 M | $46.88 B |
| 11/14/2024 | $83.49 | $82.16 (-1.59%) | $83.79 | $82.06 | 3.21 M | $47.06 B |
| 11/13/2024 | $83.71 | $83.62 (-0.11%) | $84.33 | $83.04 | 2.34 M | $47.89 B |
| 11/12/2024 | $84.21 | $83.50 (-0.84%) | $84.29 | $83.19 | 2.10 M | $47.82 B |
| 11/11/2024 | $83.59 | $84.35 (0.91%) | $84.88 | $83.41 | 2.17 M | $48.31 B |
| 11/08/2024 | $83.11 | $83.33 (0.26%) | $84.05 | $82.16 | 3.03 M | $47.73 B |
| 11/07/2024 | $83.50 | $83.10 (-0.48%) | $83.61 | $82.76 | 2.80 M | $47.59 B |
| 11/06/2024 | $80.79 | $83.57 (3.44%) | $83.80 | $80.18 | 6.59 M | $47.86 B |
| 11/05/2024 | $77.90 | $78.09 (0.24%) | $78.35 | $77.51 | 2.14 M | $44.72 B |
| 11/04/2024 | $78.18 | $77.82 (-0.46%) | $78.89 | $77.54 | 2.47 M | $44.57 B |
| 11/01/2024 | $77.69 | $78.23 (0.7%) | $78.55 | $77.55 | 3.34 M | $44.81 B |
| 10/31/2024 | $78.48 | $78.18 (-0.38%) | $78.71 | $77.49 | 4.00 M | $44.78 B |
| 10/30/2024 | $77.40 | $78.34 (1.21%) | $78.41 | $77.19 | 2.33 M | $44.87 B |
| 10/29/2024 | $76.54 | $77.61 (1.4%) | $77.85 | $75.67 | 2.26 M | $44.45 B |
| 10/28/2024 | $76.59 | $76.67 (0.1%) | $76.88 | $76.00 | 1.59 M | $43.91 B |
| 10/25/2024 | $75.51 | $75.85 (0.45%) | $76.18 | $75.32 | 2.10 M | $43.44 B |
| 10/24/2024 | $75.93 | $75.62 (-0.41%) | $76.14 | $75.21 | 1.98 M | $43.31 B |
| 10/23/2024 | $76.20 | $75.93 (-0.35%) | $76.31 | $75.35 | 2.36 M | $43.49 B |
| 10/22/2024 | $77.55 | $76.54 (-1.3%) | $77.55 | $76.24 | 4.31 M | $43.83 B |
| 10/21/2024 | $77.87 | $77.77 (-0.13%) | $77.97 | $77.28 | 2.59 M | $44.54 B |
| 10/18/2024 | $77.87 | $77.90 (0.04%) | $78.00 | $77.24 | 2.71 M | $44.61 B |
| 10/17/2024 | $77.89 | $77.64 (-0.32%) | $78.16 | $76.80 | 2.76 M | $44.46 B |
| 10/16/2024 | $77.34 | $77.77 (0.56%) | $78.76 | $77.17 | 2.63 M | $44.54 B |
| 10/15/2024 | $77.14 | $76.91 (-0.3%) | $77.54 | $75.91 | 3.80 M | $44.05 B |
| 10/14/2024 | $76.94 | $76.69 (-0.32%) | $77.22 | $75.41 | 5.02 M | $43.92 B |
| 10/11/2024 | $73.80 | $76.82 (4.09%) | $77.23 | $71.26 | 8.47 M | $43.99 B |
| 10/10/2024 | $70.48 | $69.99 (-0.7%) | $70.79 | $69.89 | 3.87 M | $40.08 B |
| 10/09/2024 | $69.88 | $70.61 (1.04%) | $70.68 | $69.37 | 2.69 M | $40.44 B |
| 10/08/2024 | $70.01 | $70.17 (0.23%) | $70.44 | $69.67 | 2.42 M | $40.19 B |
| 10/07/2024 | $69.86 | $70.00 (0.2%) | $70.66 | $69.71 | 2.47 M | $40.09 B |
| 10/04/2024 | $71.37 | $70.18 (-1.67%) | $71.37 | $69.41 | 2.07 M | $40.18 B |
| 10/03/2024 | $70.76 | $70.71 (-0.07%) | $71.06 | $70.36 | 1.93 M | $40.49 B |
| 10/02/2024 | $70.92 | $71.38 (0.65%) | $71.49 | $70.55 | 1.49 M | $40.87 B |
| 10/01/2024 | $71.23 | $71.09 (-0.2%) | $71.74 | $70.06 | 2.39 M | $40.70 B |
| 09/30/2024 | $71.33 | $71.42 (0.13%) | $71.51 | $70.80 | 1.84 M | $40.89 B |
| 09/27/2024 | $71.81 | $71.52 (-0.4%) | $72.37 | $71.43 | 2.25 M | $40.95 B |
| 09/26/2024 | $71.51 | $71.65 (0.2%) | $72.49 | $71.03 | 1.69 M | $41.03 B |
| 09/25/2024 | $72.16 | $70.71 (-2.01%) | $72.37 | $70.65 | 2.24 M | $40.49 B |
| 09/24/2024 | $71.80 | $71.81 (0.01%) | $72.11 | $71.45 | 1.45 M | $41.12 B |
| 09/23/2024 | $71.04 | $71.83 (1.11%) | $71.97 | $70.75 | 2.15 M | $41.13 B |
| 09/20/2024 | $71.03 | $70.75 (-0.39%) | $71.03 | $70.15 | 4.67 M | $40.51 B |
| 09/19/2024 | $71.85 | $71.38 (-0.65%) | $71.99 | $70.72 | 2.03 M | $40.87 B |
| 09/18/2024 | $70.97 | $70.47 (-0.7%) | $71.58 | $70.41 | 1.42 M | $40.35 B |
| 09/17/2024 | $70.09 | $70.59 (0.71%) | $71.03 | $69.47 | 2.03 M | $40.42 B |
| 09/16/2024 | $70.34 | $70.09 (-0.36%) | $70.47 | $69.76 | 2.15 M | $40.13 B |
| 09/13/2024 | $69.56 | $69.82 (0.37%) | $70.11 | $69.35 | 2.04 M | $39.98 B |
| 09/12/2024 | $69.43 | $69.82 (0.56%) | $70.00 | $68.78 | 2.07 M | $39.98 B |
| 09/11/2024 | $67.89 | $69.21 (1.94%) | $69.33 | $66.86 | 2.50 M | $39.63 B |
| 09/10/2024 | $68.32 | $68.67 (0.51%) | $68.77 | $67.85 | 2.20 M | $39.32 B |
| 09/09/2024 | $65.99 | $68.09 (3.18%) | $68.47 | $65.99 | 3.13 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 |