5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
+15.76%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+4.56%
Fastenal Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $51.39 | $50.92 (-0.91%) | $51.47 | $50.84 | 264.88 K | |
| 08/13/2026 | $52.38 | $51.34 (-1.99%) | $52.59 | $51.21 | 7.70 M | $58.92 B |
| 08/12/2026 | $52.48 | $52.22 (-0.5%) | $52.82 | $51.76 | 7.06 M | $59.93 B |
| 08/11/2026 | $52.15 | $52.38 (0.44%) | $52.92 | $52.11 | 9.70 M | $60.11 B |
| 08/10/2026 | $51.70 | $52.15 (0.87%) | $52.23 | $51.28 | 6.97 M | $59.85 B |
| 08/07/2026 | $50.58 | $51.84 (2.49%) | $51.90 | $50.20 | 10.82 M | $59.49 B |
| 08/06/2026 | $50.46 | $50.80 (0.67%) | $50.91 | $50.32 | 9.23 M | $58.30 B |
| 08/05/2026 | $50.00 | $49.99 (-0.02%) | $50.55 | $49.77 | 6.88 M | $57.37 B |
| 08/04/2026 | $48.08 | $49.71 (3.39%) | $49.77 | $46.98 | 9.16 M | $57.05 B |
| 08/03/2026 | $47.88 | $48.11 (0.48%) | $48.79 | $47.69 | 7.67 M | $55.21 B |
| 07/31/2026 | $46.51 | $47.71 (2.58%) | $47.82 | $46.38 | 9.65 M | $54.75 B |
| 07/30/2026 | $47.47 | $46.66 (-1.71%) | $47.66 | $46.35 | 8.81 M | $53.55 B |
| 07/29/2026 | $47.63 | $47.78 (0.31%) | $48.17 | $47.19 | 10.18 M | $54.83 B |
| 07/28/2026 | $47.94 | $48.10 (0.33%) | $49.17 | $47.77 | 10.52 M | $55.20 B |
| 07/27/2026 | $47.71 | $47.64 (-0.15%) | $47.76 | $46.96 | 6.55 M | $54.67 B |
| 07/24/2026 | $46.09 | $47.02 (2.02%) | $47.09 | $46.01 | 5.24 M | $53.96 B |
| 07/23/2026 | $45.18 | $46.15 (2.15%) | $46.18 | $45.18 | 7.93 M | $52.96 B |
| 07/22/2026 | $45.13 | $45.33 (0.44%) | $45.60 | $45.01 | 6.44 M | $52.02 B |
| 07/21/2026 | $44.95 | $45.01 (0.13%) | $45.05 | $44.06 | 7.33 M | $51.65 B |
| 07/20/2026 | $45.49 | $44.76 (-1.6%) | $45.57 | $44.34 | 8.35 M | $51.37 B |
| 07/17/2026 | $46.90 | $45.49 (-3.01%) | $47.10 | $45.26 | 10.96 M | $52.20 B |
| 07/16/2026 | $45.71 | $46.67 (2.1%) | $47.45 | $45.56 | 9.89 M | $53.56 B |
| 07/15/2026 | $45.86 | $45.36 (-1.09%) | $46.05 | $44.22 | 10.49 M | $52.06 B |
| 07/14/2026 | $46.57 | $45.74 (-1.78%) | $49.01 | $44.52 | 20.52 M | $52.49 B |
| 07/13/2026 | $47.33 | $47.05 (-0.59%) | $47.65 | $46.64 | 10.45 M | $53.99 B |
| 07/10/2026 | $46.31 | $46.49 (0.39%) | $47.26 | $46.16 | 7.59 M | $53.35 B |
| 07/09/2026 | $46.10 | $46.35 (0.54%) | $47.12 | $46.04 | 10.11 M | $53.22 B |
| 07/08/2026 | $47.10 | $46.51 (-1.25%) | $47.10 | $46.35 | 5.24 M | $53.40 B |
| 07/07/2026 | $48.34 | $47.11 (-2.54%) | $48.63 | $47.01 | 6.34 M | $54.09 B |
| 07/06/2026 | $48.75 | $48.31 (-0.9%) | $48.83 | $47.25 | 9.66 M | $55.47 B |
| 07/02/2026 | $48.04 | $48.60 (1.17%) | $48.76 | $47.70 | 6.88 M | $55.80 B |
| 07/01/2026 | $48.50 | $47.75 (-1.55%) | $48.53 | $47.54 | 6.55 M | $54.83 B |
| 06/30/2026 | $47.38 | $48.03 (1.37%) | $48.29 | $47.14 | 8.48 M | $55.15 B |
| 06/29/2026 | $47.10 | $47.40 (0.64%) | $47.49 | $46.82 | 8.37 M | $54.42 B |
| 06/26/2026 | $47.15 | $47.10 (-0.11%) | $47.57 | $46.72 | 14.68 M | $54.08 B |
| 06/25/2026 | $46.16 | $46.92 (1.65%) | $47.81 | $46.01 | 6.53 M | $53.87 B |
| 06/24/2026 | $45.67 | $46.26 (1.29%) | $46.82 | $45.64 | 7.74 M | $53.12 B |
| 06/23/2026 | $46.13 | $45.60 (-1.15%) | $46.19 | $45.41 | 6.00 M | $52.36 B |
| 06/22/2026 | $45.97 | $46.12 (0.33%) | $46.88 | $45.86 | 8.62 M | $52.95 B |
| 06/18/2026 | $45.33 | $45.89 (1.24%) | $46.08 | $45.15 | 10.87 M | $52.69 B |
| 06/17/2026 | $45.64 | $44.88 (-1.67%) | $46.21 | $44.64 | 6.35 M | $51.53 B |
| 06/16/2026 | $46.10 | $46.05 (-0.11%) | $46.71 | $45.71 | 5.87 M | $52.87 B |
| 06/15/2026 | $46.84 | $46.10 (-1.58%) | $46.91 | $46.02 | 5.96 M | $52.93 B |
| 06/12/2026 | $46.59 | $46.57 (-0.04%) | $47.16 | $46.29 | 4.63 M | $53.47 B |
| 06/11/2026 | $46.41 | $46.39 (-0.04%) | $46.85 | $46.08 | 6.02 M | $53.26 B |
| 06/10/2026 | $46.53 | $46.03 (-1.07%) | $47.06 | $45.91 | 7.16 M | $52.85 B |
| 06/09/2026 | $46.27 | $46.58 (0.67%) | $46.94 | $46.02 | 6.78 M | $53.48 B |
| 06/08/2026 | $46.80 | $46.00 (-1.71%) | $46.86 | $45.95 | 7.43 M | $52.82 B |
| 06/05/2026 | $47.33 | $46.79 (-1.14%) | $47.78 | $46.60 | 7.28 M | $53.72 B |
| 06/04/2026 | $47.50 | $47.16 (-0.72%) | $47.74 | $46.65 | 7.33 M | $54.15 B |
| 06/03/2026 | $44.75 | $46.46 (3.82%) | $46.64 | $44.62 | 8.09 M | $53.35 B |
| 06/02/2026 | $44.22 | $44.73 (1.15%) | $44.77 | $43.90 | 4.48 M | $51.36 B |
| 06/01/2026 | $43.66 | $43.99 (0.76%) | $44.18 | $43.26 | 7.59 M | $50.51 B |
| 05/29/2026 | $44.66 | $44.20 (-1.03%) | $44.93 | $44.15 | 8.25 M | $50.75 B |
| 05/28/2026 | $44.65 | $44.76 (0.25%) | $44.90 | $44.19 | 7.57 M | $51.39 B |
| 05/27/2026 | $44.45 | $44.82 (0.83%) | $44.98 | $44.32 | 7.66 M | $51.46 B |
| 05/26/2026 | $44.01 | $44.45 (1%) | $44.62 | $43.96 | 5.71 M | $51.04 B |
| 05/22/2026 | $43.53 | $43.94 (0.94%) | $44.00 | $43.23 | 5.58 M | $50.45 B |
| 05/21/2026 | $43.47 | $43.53 (0.14%) | $44.00 | $42.91 | 8.23 M | $49.98 B |
| 05/20/2026 | $43.57 | $43.68 (0.25%) | $44.13 | $43.18 | 8.85 M | $50.15 B |
| 05/19/2026 | $44.00 | $43.57 (-0.98%) | $44.00 | $43.18 | 4.78 M | $50.03 B |
| 05/18/2026 | $43.43 | $44.00 (1.31%) | $44.25 | $43.36 | 6.30 M | $50.52 B |
| 05/15/2026 | $43.75 | $43.26 (-1.12%) | $43.78 | $43.01 | 4.65 M | $49.67 B |
| 05/14/2026 | $43.89 | $43.98 (0.21%) | $44.15 | $43.48 | 5.00 M | $50.50 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.
