5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+10.92%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
+12.97%
1 YEAR PERFORMANCE
+19.16%
Fastenal Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $80.63 | $81.19 (0.69%) | $81.32 | $80.30 | 2.36 M | $46.37 B |
| 04/30/2025 | $80.13 | $80.97 (1.05%) | $81.24 | $78.85 | 4.50 M | $46.44 B |
| 04/29/2025 | $79.52 | $80.28 (0.96%) | $80.64 | $79.36 | 2.69 M | $46.04 B |
| 04/28/2025 | $80.51 | $80.11 (-0.5%) | $80.89 | $78.99 | 3.55 M | $45.94 B |
| 04/25/2025 | $81.58 | $80.73 (-1.04%) | $81.97 | $80.55 | 3.20 M | $46.30 B |
| 04/24/2025 | $80.34 | $82.10 (2.19%) | $82.20 | $80.14 | 3.31 M | $47.08 B |
| 04/23/2025 | $82.12 | $80.19 (-2.35%) | $82.40 | $79.79 | 4.07 M | $45.99 B |
| 04/22/2025 | $81.01 | $81.44 (0.53%) | $81.84 | $80.54 | 2.97 M | $46.71 B |
| 04/21/2025 | $81.06 | $80.29 (-0.95%) | $81.45 | $79.67 | 3.09 M | $46.05 B |
| 04/17/2025 | $81.35 | $81.58 (0.28%) | $82.06 | $80.66 | 3.50 M | $46.79 B |
| 04/16/2025 | $81.39 | $80.45 (-1.15%) | $81.81 | $79.85 | 4.05 M | $46.14 B |
| 04/15/2025 | $81.40 | $81.65 (0.31%) | $82.42 | $81.10 | 3.14 M | $46.83 B |
| 04/14/2025 | $80.73 | $81.30 (0.71%) | $81.89 | $79.91 | 5.29 M | $46.63 B |
| 04/11/2025 | $75.21 | $80.64 (7.22%) | $81.31 | $74.75 | 7.56 M | $46.18 B |
| 04/10/2025 | $75.74 | $75.79 (0.07%) | $77.26 | $73.25 | 7.60 M | $43.40 B |
| 04/09/2025 | $70.78 | $76.47 (8.04%) | $76.67 | $70.72 | 7.86 M | $43.79 B |
| 04/08/2025 | $73.17 | $71.20 (-2.69%) | $75.10 | $70.61 | 5.37 M | $40.78 B |
| 04/07/2025 | $73.28 | $72.16 (-1.53%) | $75.42 | $70.82 | 7.51 M | $41.33 B |
| 04/04/2025 | $77.22 | $74.42 (-3.63%) | $77.95 | $74.36 | 5.43 M | $42.66 B |
| 04/03/2025 | $78.04 | $78.01 (-0.04%) | $78.90 | $77.35 | 5.67 M | $45.43 B |
| 04/02/2025 | $76.87 | $78.01 (1.48%) | $78.17 | $76.58 | 1.98 M | $45.43 B |
| 04/01/2025 | $77.25 | $77.61 (0.47%) | $77.69 | $76.42 | 2.40 M | $45.20 B |
| 03/31/2025 | $76.06 | $77.55 (1.96%) | $77.82 | $75.85 | 4.36 M | $44.45 B |
| 03/28/2025 | $77.94 | $76.17 (-2.27%) | $78.13 | $75.86 | 2.69 M | $43.66 B |
| 03/27/2025 | $77.27 | $77.73 (0.6%) | $77.85 | $76.72 | 2.55 M | $45.27 B |
| 03/26/2025 | $77.17 | $77.09 (-0.1%) | $78.11 | $76.96 | 2.76 M | $44.19 B |
| 03/25/2025 | $76.86 | $77.09 (0.3%) | $77.67 | $76.78 | 2.48 M | $44.89 B |
| 03/24/2025 | $75.63 | $76.94 (1.73%) | $77.03 | $75.38 | 2.86 M | $44.10 B |
| 03/21/2025 | $75.11 | $74.73 (-0.51%) | $75.35 | $74.36 | 8.78 M | $43.52 B |
| 03/20/2025 | $75.42 | $75.51 (0.12%) | $76.42 | $75.27 | 1.90 M | $43.28 B |
| 03/19/2025 | $76.16 | $76.46 (0.39%) | $76.81 | $75.80 | 2.57 M | $44.53 B |
| 03/18/2025 | $75.82 | $76.09 (0.36%) | $76.33 | $75.48 | 2.82 M | $43.61 B |
| 03/17/2025 | $75.23 | $76.07 (1.12%) | $76.38 | $75.15 | 2.56 M | $44.30 B |
| 03/14/2025 | $74.40 | $75.26 (1.16%) | $75.36 | $73.40 | 4.08 M | $43.14 B |
| 03/13/2025 | $75.72 | $73.69 (-2.68%) | $76.07 | $73.57 | 3.64 M | $42.24 B |
| 03/12/2025 | $77.14 | $75.99 (-1.49%) | $77.47 | $75.55 | 3.03 M | $44.25 B |
| 03/11/2025 | $79.69 | $77.35 (-2.94%) | $80.11 | $77.31 | 4.91 M | $44.34 B |
| 03/10/2025 | $80.82 | $79.80 (-1.26%) | $82.15 | $79.46 | 5.29 M | $46.47 B |
| 03/07/2025 | $77.45 | $79.98 (3.27%) | $80.33 | $77.45 | 4.90 M | $45.84 B |
| 03/06/2025 | $76.06 | $77.85 (2.35%) | $78.07 | $75.30 | 4.61 M | $45.34 B |
| 03/05/2025 | $74.14 | $74.49 (0.47%) | $74.94 | $73.23 | 3.23 M | $42.70 B |
| 03/04/2025 | $74.59 | $74.23 (-0.48%) | $75.33 | $73.69 | 4.07 M | $43.23 B |
| 03/03/2025 | $76.02 | $74.38 (-2.16%) | $76.87 | $74.26 | 3.34 M | $42.63 B |
| 02/28/2025 | $74.56 | $75.73 (1.57%) | $76.14 | $74.22 | 4.66 M | $44.10 B |
| 02/27/2025 | $73.77 | $74.09 (0.43%) | $74.83 | $73.69 | 3.20 M | $42.47 B |
| 02/26/2025 | $74.48 | $73.89 (-0.79%) | $75.02 | $73.82 | 2.80 M | $43.03 B |
| 02/25/2025 | $74.88 | $74.60 (-0.37%) | $75.31 | $74.18 | 3.10 M | $42.76 B |
| 02/24/2025 | $75.00 | $74.78 (-0.29%) | $76.05 | $74.65 | 3.54 M | $43.55 B |
| 02/21/2025 | $75.02 | $74.78 (-0.32%) | $75.15 | $73.88 | 3.35 M | $42.86 B |
| 02/20/2025 | $75.64 | $75.14 (-0.66%) | $75.87 | $74.52 | 2.30 M | $43.07 B |
| 02/19/2025 | $74.77 | $75.57 (1.07%) | $75.83 | $74.41 | 2.45 M | $43.32 B |
| 02/18/2025 | $75.28 | $74.81 (-0.62%) | $75.34 | $74.15 | 2.01 M | $42.88 B |
| 02/14/2025 | $74.85 | $74.78 (-0.09%) | $75.23 | $74.57 | 2.55 M | $43.55 B |
| 02/13/2025 | $73.73 | $74.79 (1.44%) | $74.97 | $73.66 | 2.43 M | $42.87 B |
| 02/12/2025 | $73.35 | $73.68 (0.45%) | $73.93 | $72.91 | 1.99 M | $42.23 B |
| 02/11/2025 | $73.44 | $74.33 (1.21%) | $74.59 | $73.15 | 1.48 M | $42.61 B |
| 02/10/2025 | $74.38 | $73.72 (-0.89%) | $74.63 | $73.62 | 2.02 M | $42.26 B |
| 02/07/2025 | $74.99 | $73.84 (-1.53%) | $75.00 | $73.77 | 2.97 M | $42.33 B |
| 02/06/2025 | $73.44 | $74.65 (1.65%) | $74.71 | $73.04 | 2.88 M | $42.79 B |
| 02/05/2025 | $73.39 | $73.54 (0.2%) | $73.65 | $72.07 | 2.71 M | $42.15 B |
| 02/04/2025 | $73.26 | $73.19 (-0.1%) | $73.54 | $72.64 | 3.30 M | $41.95 B |
| 02/03/2025 | $72.81 | $73.72 (1.25%) | $74.51 | $72.46 | 3.79 M | $42.26 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.
