Get the Stockscreener App
46.22
0.37%
0.19
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 June 11, 2026, is $46.22.
- 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 88,643% to $46.22 now.
- The 52-week high stock price for FAST is $50.63, representing a 9.54% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for FAST is $38.97, indicating a -15.69% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 11, 2026 | $46.51 | $46.08 | $0.435 | 1,449,584.0 | +0.40% |
| 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% |
| Jun 01, 2026 | $44.18 | $43.26 | $0.92 | 7,587,919.0 | -0.48% |
| May 29, 2026 | $44.93 | $44.15 | $0.78 | 8,239,783.0 | -1.25% |
| May 28, 2026 | $44.90 | $44.19 | $0.71 | 7,566,387.0 | -0.13% |
| May 27, 2026 | $44.98 | $44.32 | $0.6572 | 7,637,716.0 | +0.83% |
| May 26, 2026 | $44.62 | $43.96 | $0.66 | 5,613,029.0 | +1.16% |
| May 22, 2026 | $43.99 | $43.23 | $0.765 | 5,582,898.0 | +0.94% |
| May 21, 2026 | $44.00 | $42.91 | $1.09 | 8,212,187.0 | -0.34% |
| May 20, 2026 | $44.13 | $43.18 | $0.95 | 8,844,496.0 | +0.25% |
| May 19, 2026 | $44.00 | $43.18 | $0.82 | 4,695,310.0 | -0.98% |
| May 18, 2026 | $44.25 | $43.35 | $0.895 | 5,839,430.0 | +1.71% |
| May 15, 2026 | $43.78 | $43.01 | $0.775 | 4,652,693.0 | -1.64% |
| May 14, 2026 | $44.15 | $43.48 | $0.67 | 4,998,094.0 | +0.48% |
| May 13, 2026 | $43.88 | $42.99 | $0.88 | 7,427,583.0 | +1.04% |
| May 12, 2026 | $43.80 | $42.97 | $0.83 | 4,499,023.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $47.78 | $43.26 | $4.52 | 57,180,964.0 | +4.56% |
| 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% |
0.46%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):