Fastenal (FAST) Price: 51.91

Fastenal Co. (FAST)

51.91 -0.64 (-1.22%) USD | NASDAQ | Oct 30, 16:00

51.99 +0.08 (+0.15%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 30, 2026	53.06	53.30	51.86	51.91	11.23M
Oct 29, 2026	51.80	52.69	51.71	52.55	6.357M
Oct 28, 2026	51.48	51.55	50.76	51.45	5.590M
Oct 27, 2026	52.44	52.70	51.22	51.55	5.927M
Oct 26, 2026	52.07	52.66	52.05	52.47	5.050M
Oct 23, 2026	52.70	52.91	51.86	51.91	5.664M
Oct 22, 2026	52.35	52.78	50.95	52.73	10.03M
Oct 21, 2026	51.89	52.86	51.49	52.49	6.352M
Oct 20, 2026	51.08	51.94	51.08	51.65	8.769M
Oct 19, 2026	51.37	51.60	50.73	51.02	8.046M
Oct 16, 2026	50.77	51.19	50.38	51.02	10.47M
Oct 15, 2026	52.19	52.82	49.78	50.38	13.46M
Oct 14, 2026	47.50	52.42	47.30	52.00	25.40M
Oct 13, 2026	52.00	52.00	50.68	51.43	10.06M
Oct 12, 2026	51.00	51.83	50.85	51.49	6.194M
Oct 09, 2026	50.49	50.92	50.12	50.75	5.225M
Oct 08, 2026	49.74	50.82	49.54	50.49	6.771M
Oct 07, 2026	50.49	50.80	49.77	49.83	6.599M
Oct 06, 2026	50.63	51.38	50.53	50.81	4.706M
Oct 05, 2026	50.62	50.98	49.99	50.69	5.561M
Oct 02, 2026	50.60	51.04	50.43	50.75	7.157M
Oct 01, 2026	49.42	50.27	49.11	50.22	6.200M
Sep 30, 2026	50.34	50.37	49.53	49.53	10.47M
Sep 29, 2026	50.37	50.72	49.86	49.96	7.601M
Sep 28, 2026	50.17	50.80	50.04	50.49	6.775M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks