Fastenal Company (FAST) Charts

$73.76

north_east
$0.87 (1.19%)
Day's range
$72.89
Day's range
$73.95

5 DAY PERFORMANCE

+2.97%

1 MONTH PERFORMANCE

-6.00%

3 MONTH PERFORMANCE

-4.10%

6 MONTH PERFORMANCE

+8.74%

YEAR-TO-DATE PERFORMANCE

+2.57%

1 YEAR PERFORMANCE

+16.12%

Fastenal Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $73.07 $73.74 (0.92%) $73.95 $72.89 3.42 M $42.23 B
01/13/2025 $71.73 $72.89 (1.62%) $72.98 $71.63 3.42 M $41.75 B
01/10/2025 $72.16 $71.63 (-0.73%) $72.66 $71.38 2.77 M $41.03 B
01/08/2025 $72.32 $72.94 (0.86%) $73.13 $71.77 2.49 M $41.78 B
01/07/2025 $72.25 $72.31 (0.08%) $72.60 $71.58 2.31 M $41.41 B
01/06/2025 $71.59 $71.97 (0.53%) $72.42 $71.48 2.67 M $41.22 B
01/03/2025 $71.55 $71.69 (0.2%) $72.03 $70.72 2.47 M $41.06 B
01/02/2025 $72.74 $71.11 (-2.24%) $72.77 $70.87 2.12 M $40.73 B
12/31/2024 $72.14 $71.91 (-0.32%) $72.63 $71.74 1.93 M $41.19 B
12/30/2024 $72.80 $71.92 (-1.21%) $72.80 $71.27 4.00 M $41.19 B
12/27/2024 $73.90 $73.02 (-1.19%) $73.94 $72.33 2.63 M $41.82 B
12/26/2024 $74.62 $74.42 (-0.27%) $74.85 $74.31 1.27 M $42.62 B
12/24/2024 $74.64 $75.11 (0.63%) $75.14 $74.25 1.07 M $43.02 B
12/23/2024 $74.68 $74.48 (-0.27%) $74.92 $73.97 2.07 M $42.66 B
12/20/2024 $73.60 $74.82 (1.66%) $75.17 $73.42 7.75 M $42.85 B
12/19/2024 $74.93 $74.03 (-1.2%) $75.54 $74.01 3.75 M $42.40 B
12/18/2024 $77.51 $74.65 (-3.69%) $77.82 $74.59 3.63 M $42.75 B
12/17/2024 $78.02 $77.64 (-0.49%) $78.49 $77.48 2.45 M $44.47 B
12/16/2024 $78.76 $78.14 (-0.79%) $78.88 $77.82 2.45 M $44.75 B
12/13/2024 $79.04 $78.47 (-0.72%) $79.04 $78.09 2.39 M $44.94 B
12/12/2024 $79.23 $79.04 (-0.24%) $79.58 $78.65 2.02 M $45.27 B
12/11/2024 $79.31 $79.26 (-0.06%) $80.03 $78.93 2.52 M $45.39 B
12/10/2024 $79.75 $79.77 (0.03%) $80.39 $79.37 2.90 M $45.69 B
12/09/2024 $81.45 $80.32 (-1.39%) $81.55 $79.76 2.84 M $46.00 B
12/06/2024 $81.78 $81.05 (-0.89%) $82.09 $80.82 2.58 M $46.42 B
12/05/2024 $82.70 $81.76 (-1.14%) $82.71 $81.68 2.16 M $46.83 B
12/04/2024 $82.50 $82.16 (-0.41%) $82.75 $81.92 2.44 M $47.06 B
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