Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
41.50
-0.25 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
41.33
-0.17 (-0.41%)
After-hours: Dec 5, 2025, 7:08 PM EST
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.63 | 41.98 | 41.38 | 41.50 | 41.50 | -0.60% | 7,037,522 |
| Dec 4, 2025 | 41.81 | 42.17 | 41.57 | 41.75 | 41.75 | 1.29% | 9,162,510 |
| Dec 3, 2025 | 40.45 | 41.31 | 40.35 | 41.22 | 41.22 | 1.85% | 6,503,637 |
| Dec 2, 2025 | 40.29 | 40.58 | 39.81 | 40.47 | 40.47 | 0.80% | 4,693,648 |
| Dec 1, 2025 | 40.03 | 40.70 | 40.00 | 40.15 | 40.15 | -0.62% | 5,909,544 |
| Nov 28, 2025 | 40.34 | 40.51 | 40.23 | 40.40 | 40.40 | 0.25% | 2,175,804 |
| Nov 26, 2025 | 40.09 | 40.45 | 39.92 | 40.30 | 40.30 | 0.52% | 6,343,546 |
| Nov 25, 2025 | 39.79 | 40.16 | 39.40 | 40.09 | 40.09 | 1.26% | 5,578,813 |
| Nov 24, 2025 | 39.72 | 39.91 | 39.38 | 39.59 | 39.59 | -0.80% | 11,564,527 |
| Nov 21, 2025 | 39.37 | 40.21 | 38.97 | 39.91 | 39.91 | 1.94% | 8,314,084 |
| Nov 20, 2025 | 39.82 | 40.05 | 39.03 | 39.15 | 39.15 | -1.01% | 7,162,092 |
| Nov 19, 2025 | 39.92 | 40.04 | 39.47 | 39.55 | 39.55 | -1.03% | 6,215,419 |
| Nov 18, 2025 | 39.75 | 40.10 | 39.44 | 39.96 | 39.96 | 0.65% | 7,184,928 |
| Nov 17, 2025 | 40.44 | 40.64 | 39.54 | 39.70 | 39.70 | -1.85% | 6,937,688 |
| Nov 14, 2025 | 40.74 | 41.00 | 40.42 | 40.45 | 40.45 | -0.74% | 6,339,113 |
| Nov 13, 2025 | 40.76 | 41.25 | 40.62 | 40.75 | 40.75 | -0.54% | 9,090,516 |
| Nov 12, 2025 | 41.00 | 41.10 | 40.52 | 40.97 | 40.97 | -0.70% | 6,704,400 |
| Nov 11, 2025 | 41.38 | 41.50 | 41.15 | 41.26 | 41.26 | -0.22% | 5,809,041 |
| Nov 10, 2025 | 40.93 | 41.48 | 40.64 | 41.35 | 41.35 | 1.22% | 7,300,444 |
| Nov 7, 2025 | 40.80 | 41.19 | 40.45 | 40.85 | 40.85 | 0.20% | 5,109,541 |
| Nov 6, 2025 | 41.61 | 41.87 | 40.66 | 40.77 | 40.77 | -2.18% | 7,727,482 |
| Nov 5, 2025 | 41.21 | 41.98 | 41.01 | 41.68 | 41.68 | 0.92% | 6,031,891 |
| Nov 4, 2025 | 41.18 | 41.42 | 40.76 | 41.30 | 41.30 | 0.63% | 6,009,945 |
| Nov 3, 2025 | 41.16 | 41.28 | 40.72 | 41.04 | 41.04 | -0.27% | 6,568,543 |
| Oct 31, 2025 | 41.48 | 41.75 | 40.99 | 41.15 | 41.15 | -0.96% | 7,530,367 |
| Oct 30, 2025 | 41.11 | 41.63 | 40.90 | 41.55 | 41.55 | 1.12% | 5,650,058 |
| Oct 29, 2025 | 41.30 | 41.49 | 40.76 | 41.09 | 41.09 | -1.30% | 8,842,808 |
| Oct 28, 2025 | 42.12 | 42.35 | 41.60 | 41.63 | 41.63 | -2.14% | 6,111,536 |
| Oct 27, 2025 | 43.02 | 43.11 | 42.39 | 42.54 | 42.32 | -0.77% | 6,755,812 |
| Oct 24, 2025 | 43.17 | 43.28 | 42.72 | 42.87 | 42.65 | -0.28% | 4,552,566 |
| Oct 23, 2025 | 42.83 | 43.24 | 42.52 | 42.99 | 42.77 | 0.92% | 3,907,754 |
| Oct 22, 2025 | 43.11 | 43.46 | 42.50 | 42.60 | 42.38 | -1.66% | 4,819,272 |
| Oct 21, 2025 | 43.04 | 43.50 | 42.88 | 43.32 | 43.10 | 0.77% | 3,995,137 |
| Oct 20, 2025 | 42.57 | 43.03 | 42.46 | 42.99 | 42.77 | 1.25% | 4,399,103 |
| Oct 17, 2025 | 41.90 | 42.56 | 41.78 | 42.46 | 42.24 | 1.19% | 7,016,424 |
| Oct 16, 2025 | 42.36 | 42.38 | 41.60 | 41.96 | 41.74 | -0.66% | 6,462,176 |
| Oct 15, 2025 | 42.77 | 42.77 | 41.88 | 42.24 | 42.02 | -1.19% | 8,013,696 |
| Oct 14, 2025 | 41.92 | 43.49 | 41.46 | 42.75 | 42.53 | 0.99% | 15,651,938 |
| Oct 13, 2025 | 43.60 | 44.45 | 42.32 | 42.33 | 42.11 | -7.54% | 16,595,825 |
| Oct 10, 2025 | 47.06 | 47.69 | 45.70 | 45.78 | 45.54 | -1.99% | 9,382,638 |
| Oct 9, 2025 | 47.53 | 47.63 | 46.57 | 46.71 | 46.47 | -1.77% | 5,878,607 |
| Oct 8, 2025 | 47.40 | 47.71 | 47.01 | 47.55 | 47.30 | 0.21% | 5,531,900 |
| Oct 7, 2025 | 47.73 | 48.01 | 47.13 | 47.45 | 47.20 | -0.69% | 4,105,859 |
| Oct 6, 2025 | 47.82 | 48.43 | 47.58 | 47.78 | 47.53 | -0.21% | 4,806,809 |
| Oct 3, 2025 | 48.05 | 48.44 | 47.83 | 47.88 | 47.63 | -0.60% | 4,633,092 |
| Oct 2, 2025 | 47.34 | 48.22 | 46.66 | 48.17 | 47.92 | 0.94% | 5,842,008 |
| Oct 1, 2025 | 48.66 | 49.09 | 47.56 | 47.72 | 47.47 | -2.69% | 7,935,663 |
| Sep 30, 2025 | 48.79 | 49.11 | 48.68 | 49.04 | 48.79 | 0.35% | 6,660,047 |
| Sep 29, 2025 | 48.89 | 49.30 | 48.55 | 48.87 | 48.62 | 0.35% | 4,758,634 |
| Sep 26, 2025 | 47.92 | 48.77 | 47.79 | 48.70 | 48.45 | 1.78% | 4,941,403 |
| Sep 25, 2025 | 47.60 | 48.01 | 47.42 | 47.85 | 47.60 | 0.65% | 4,327,677 |
| Sep 24, 2025 | 48.01 | 48.36 | 47.50 | 47.54 | 47.29 | -0.94% | 4,797,518 |
| Sep 23, 2025 | 47.28 | 48.07 | 47.13 | 47.99 | 47.74 | 1.85% | 5,696,745 |
| Sep 22, 2025 | 47.55 | 47.61 | 47.03 | 47.12 | 46.88 | -0.97% | 5,785,986 |
| Sep 19, 2025 | 47.21 | 47.76 | 46.64 | 47.58 | 47.33 | 0.76% | 13,747,560 |
| Sep 18, 2025 | 47.22 | 47.79 | 46.82 | 47.22 | 46.98 | 0.21% | 5,624,965 |
| Sep 17, 2025 | 47.44 | 47.76 | 46.99 | 47.12 | 46.88 | -0.28% | 5,127,288 |
| Sep 16, 2025 | 47.74 | 47.93 | 46.73 | 47.25 | 47.01 | -1.07% | 5,579,595 |
| Sep 15, 2025 | 47.45 | 47.99 | 47.29 | 47.76 | 47.51 | 0.65% | 4,502,732 |
| Sep 12, 2025 | 47.05 | 47.59 | 46.94 | 47.45 | 47.20 | 0.25% | 5,506,741 |
| Sep 11, 2025 | 47.91 | 48.39 | 46.59 | 47.33 | 47.09 | -1.33% | 12,287,368 |
| Sep 10, 2025 | 47.85 | 48.30 | 47.65 | 47.97 | 47.72 | 0.15% | 4,895,664 |
| Sep 9, 2025 | 47.88 | 47.99 | 47.08 | 47.90 | 47.65 | -0.60% | 4,194,123 |
| Sep 8, 2025 | 48.10 | 48.35 | 47.68 | 48.19 | 47.94 | 0.42% | 6,021,496 |
| Sep 5, 2025 | 49.10 | 49.36 | 47.38 | 47.99 | 47.74 | -4.54% | 9,383,073 |
| Sep 4, 2025 | 49.52 | 50.31 | 49.16 | 50.27 | 50.01 | 1.51% | 6,073,493 |
| Sep 3, 2025 | 49.19 | 49.72 | 49.07 | 49.52 | 49.26 | 0.67% | 3,729,696 |
| Sep 2, 2025 | 49.34 | 49.61 | 48.85 | 49.19 | 48.94 | -0.95% | 4,782,820 |
| Aug 29, 2025 | 50.26 | 50.47 | 49.36 | 49.66 | 49.40 | -1.04% | 4,613,222 |
| Aug 28, 2025 | 50.26 | 50.32 | 49.84 | 50.18 | 49.92 | -0.04% | 3,721,069 |
| Aug 27, 2025 | 49.91 | 50.27 | 49.59 | 50.20 | 49.94 | 0.48% | 4,042,486 |
| Aug 26, 2025 | 50.08 | 50.43 | 49.50 | 49.96 | 49.70 | -0.62% | 7,482,748 |
| Aug 25, 2025 | 50.02 | 50.63 | 50.02 | 50.27 | 50.01 | -0.24% | 5,859,858 |
| Aug 22, 2025 | 49.46 | 50.60 | 49.33 | 50.39 | 50.13 | 2.54% | 5,442,728 |
| Aug 21, 2025 | 49.36 | 49.74 | 48.82 | 49.14 | 48.89 | -0.81% | 5,185,019 |
| Aug 20, 2025 | 49.97 | 50.06 | 49.26 | 49.54 | 49.28 | -0.72% | 6,320,160 |
| Aug 19, 2025 | 49.10 | 49.94 | 49.06 | 49.90 | 49.64 | 1.61% | 6,881,711 |
| Aug 18, 2025 | 48.84 | 49.19 | 48.54 | 49.11 | 48.86 | 0.47% | 4,540,769 |
| Aug 15, 2025 | 49.08 | 49.20 | 48.54 | 48.88 | 48.63 | 0.39% | 5,848,225 |
| Aug 14, 2025 | 49.14 | 49.23 | 48.68 | 48.69 | 48.44 | -1.06% | 5,337,904 |
| Aug 13, 2025 | 48.43 | 49.26 | 48.37 | 49.21 | 48.96 | 1.57% | 4,833,799 |
| Aug 12, 2025 | 48.01 | 48.54 | 47.56 | 48.45 | 48.20 | 1.28% | 4,588,070 |
| Aug 11, 2025 | 48.10 | 48.21 | 47.24 | 47.84 | 47.59 | -0.31% | 4,900,177 |
| Aug 8, 2025 | 47.47 | 48.38 | 47.30 | 47.99 | 47.74 | 1.07% | 5,069,608 |
| Aug 7, 2025 | 47.38 | 47.53 | 46.67 | 47.48 | 47.23 | 1.50% | 8,854,098 |
| Aug 6, 2025 | 45.74 | 46.90 | 45.70 | 46.78 | 46.54 | 2.95% | 6,308,817 |
| Aug 5, 2025 | 45.43 | 45.67 | 45.17 | 45.44 | 45.20 | 0.15% | 4,055,542 |
| Aug 4, 2025 | 45.52 | 45.80 | 44.97 | 45.37 | 45.14 | -0.15% | 5,406,974 |
| Aug 1, 2025 | 45.85 | 45.92 | 44.87 | 45.44 | 45.20 | -1.50% | 7,660,914 |
| Jul 31, 2025 | 46.10 | 46.76 | 45.89 | 46.13 | 45.89 | -0.60% | 8,679,250 |
| Jul 30, 2025 | 46.57 | 46.88 | 46.06 | 46.41 | 46.17 | -0.41% | 5,815,855 |
| Jul 29, 2025 | 46.73 | 46.86 | 46.38 | 46.60 | 46.36 | -0.43% | 5,711,773 |
| Jul 28, 2025 | 47.54 | 47.62 | 46.76 | 46.80 | 46.34 | -1.99% | 5,777,101 |
| Jul 25, 2025 | 48.06 | 48.10 | 47.26 | 47.75 | 47.28 | -0.38% | 5,508,589 |
| Jul 24, 2025 | 47.39 | 48.01 | 47.24 | 47.93 | 47.46 | 1.05% | 4,984,261 |
| Jul 23, 2025 | 47.22 | 47.62 | 47.14 | 47.43 | 46.96 | 0.74% | 5,964,103 |
| Jul 22, 2025 | 46.02 | 47.11 | 45.91 | 47.08 | 46.62 | 2.30% | 6,075,138 |
| Jul 21, 2025 | 46.03 | 46.53 | 45.88 | 46.02 | 45.57 | -0.09% | 5,933,511 |
| Jul 18, 2025 | 46.20 | 46.30 | 45.64 | 46.06 | 45.61 | 0.39% | 7,628,243 |
| Jul 17, 2025 | 45.70 | 45.96 | 45.13 | 45.88 | 45.43 | 0.61% | 10,576,659 |