Fastenal Co (FAST)

Overview News Price History Option Chain Financials Why FAST Down? Discussions Forecast Stock Split Dividend History

Fastenal Co Stock (FAST) Price History

The historical daily chart and data for Fastenal Co stock (FAST), adjusted for splits and dividends, show that the latest closing stock price as of July 01, 2026, is $47.75.

Fastenal Co all-time high stock price is $84.88, occurred on November 11, 2024.
The lowest Fastenal Co stock price recorded was $0.0521 on October 27, 1987. Since then, Fastenal Co's stock price has risen over 91,581% to $47.75 now.
The 52-week high stock price for FAST is $50.63, representing a 6.03% increase from the current share price, occurred on August 25, 2025.
The 52-week low stock price for FAST is $38.97, indicating a -18.39% decrease from the current share price, occurred on November 21, 2025.
The closing price of Fastenal Co (FAST) stock in the beginning of 2025 was $61.98. The stock closed the year at $47.32, a loss of over -23.65% for the year.

The table below shows more information about FAST historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 01, 2026	$48.53	$47.53	$0.995	6,053,354.0	-0.58%
Jun 30, 2026	$48.29	$47.14	$1.15	8,348,275.0	+1.33%
Jun 29, 2026	$47.48	$46.82	$0.665	8,183,003.0	+0.64%
Jun 26, 2026	$47.56	$46.72	$0.845	13,976,290.0	+0.38%
Jun 25, 2026	$47.81	$46.01	$1.80	6,404,585.0	+1.43%
Jun 24, 2026	$46.82	$45.64	$1.18	6,983,406.0	+1.45%
Jun 23, 2026	$46.19	$45.41	$0.78	5,931,351.0	-1.13%
Jun 22, 2026	$46.88	$45.86	$1.02	8,531,281.0	+0.50%
Jun 18, 2026	$46.08	$45.15	$0.93	10,865,421.0	+2.25%
Jun 17, 2026	$46.21	$44.64	$1.57	6,274,949.0	-2.54%
Jun 16, 2026	$46.71	$45.70	$1.01	5,873,902.0	-0.11%
Jun 15, 2026	$46.91	$46.02	$0.89	5,914,707.0	-1.01%
Jun 12, 2026	$47.16	$46.28	$0.875	4,629,301.0	+0.39%
Jun 11, 2026	$46.85	$46.08	$0.775	6,015,053.0	+0.78%
Jun 10, 2026	$47.06	$45.91	$1.16	7,057,593.0	-1.18%
Jun 09, 2026	$46.94	$46.02	$0.92	6,782,235.0	+1.26%
Jun 08, 2026	$46.86	$45.95	$0.91	7,272,959.0	-1.69%
Jun 05, 2026	$47.78	$46.60	$1.18	7,158,350.0	-0.78%
Jun 04, 2026	$47.74	$46.65	$1.09	7,323,915.0	+1.51%
Jun 03, 2026	$46.64	$44.62	$2.02	8,072,308.0	+3.87%
Jun 02, 2026	$44.77	$43.90	$0.87	4,476,101.0	+1.68%

Fastenal Co Stock (FAST) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fastenal Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FAST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fastenal Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fastenal Co Stock (FAST) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$48.53	$47.53	$0.995	6,053,354.0	+0.00%
Jun, 2026	$48.53	$43.26	$5.27	159,716,258.0	+8.03%
May, 2026	$45.63	$42.91	$2.73	132,904,311.0	-1.62%
Apr, 2026	$49.67	$43.52	$6.15	154,349,712.0	-3.17%
Mar, 2026	$48.41	$43.47	$4.95	181,248,168.0	+0.78%
Feb, 2026	$48.45	$42.76	$5.69	164,709,040.0	+6.18%
Jan, 2026	$44.95	$39.86	$5.09	189,553,332.0	+8.05%

Fastenal Co Stock (FAST) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$43.20	$39.80	$3.40	142,076,044.0	+1.16%
Nov, 2025	$41.98	$38.97	$3.01	127,918,761.0	-1.82%
Oct, 2025	$49.09	$40.76	$8.33	158,330,012.0	-16.09%
Sep, 2025	$50.31	$46.59	$3.72	128,324,663.0	-1.25%
Aug, 2025	$50.63	$44.87	$5.77	116,106,185.0	+7.65%
Jul, 2025	$48.10	$41.75	$6.35	150,791,927.0	+9.83%
Jun, 2025	$43.10	$40.34	$2.76	111,638,743.0	+1.60%
May, 2025	$83.43	$40.14	$43.29	72,034,420.0	-48.94%
Apr, 2025	$82.42	$70.61	$11.81	93,564,477.0	+4.41%
Mar, 2025	$82.15	$73.23	$8.92	71,615,604.0	+2.40%
Feb, 2025	$76.14	$72.07	$4.07	50,626,302.0	+3.40%
Jan, 2025	$77.72	$70.72	$7.00	62,784,054.0	+1.85%

Fastenal Co Stock (FAST) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$84.10	$71.27	$12.83	49,984,644.0	-13.93%
Nov, 2024	$84.88	$77.51	$7.37	49,344,047.0	+6.88%
Oct, 2024	$78.75	$69.37	$9.38	64,459,564.0	+9.47%
Sep, 2024	$72.49	$64.09	$8.40	44,862,194.0	+4.60%
Aug, 2024	$71.12	$64.91	$6.22	45,422,070.0	-3.49%
Jul, 2024	$71.72	$61.36	$10.36	72,162,987.0	+12.59%
Jun, 2024	$66.02	$61.87	$4.15	57,931,574.0	-4.76%
May, 2024	$68.95	$63.86	$5.09	72,479,022.0	-2.88%
Apr, 2024	$77.14	$66.79	$10.35	87,211,837.0	-11.93%
Mar, 2024	$79.04	$72.09	$6.95	70,979,491.0	+5.66%
Feb, 2024	$73.99	$67.96	$6.03	67,608,355.0	+7.01%
Jan, 2024	$70.09	$61.33	$8.77	102,243,828.0	+5.34%