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 |