-
5 DAY PERFORMANCE
-0.43% -
1 MONTH PERFORMANCE
+6.10% -
3 MONTH PERFORMANCE
+13.81% -
6 MONTH PERFORMANCE
-7.29% -
YEAR-TO-DATE PERFORMANCE
+10.42% -
1 YEAR PERFORMANCE
+28.52%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $71.81 | $71.52 (-0.4%) | $72.37 | $71.43 | 2.11 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 |
| 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 |