Fastenal (FAST) Price: 55.19

Fastenal Co. (FAST)

55.19 -0.36 (-0.65%) USD | NASDAQ | Nov 13, 16:00

55.06 -0.13 (-0.24%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	55.92	55.92	55.03	55.19	4.429M
Nov 12, 2026	56.00	56.27	55.46	55.55	4.679M
Nov 11, 2026	55.00	55.62	54.73	55.49	4.564M
Nov 10, 2026	54.46	54.97	53.89	54.84	5.127M
Nov 09, 2026	53.68	54.99	53.30	54.57	7.505M
Nov 06, 2026	52.29	53.17	51.94	52.99	7.060M
Nov 05, 2026	53.96	54.96	52.61	52.90	11.99M
Nov 04, 2026	53.50	53.86	51.98	53.21	10.84M
Nov 03, 2026	52.52	52.69	52.01	52.33	4.913M
Nov 02, 2026	52.68	53.30	52.43	52.55	6.288M
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

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