Skip to main content
FAST logo

Fastenal Company

FASTNASDAQIndustrialsIndustrial Distribution

$51.91Today:- (-)1Y +22.66%

As of Oct 23, 2026 close

Market cap
$59.71B
P/E (TTM)
44.16
Forward P/E
39.47
Dividend yield
1.82%
52-week range
$38.97$52.92
Volume (live)
-
Avg. volume (3M)
8.08M

Fastenal Company (FAST) Historical Stock Prices

Analyze Fastenal Company (FAST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fastenal Company (FAST) Interactive Price Chart

Interactive historical price chart showing Fastenal Company stock price movements and trends across multiple time periods.

Loading chart...

FAST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FAST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202652.7152.9151.8651.9151.915.66M
Oct 22, 202652.3552.7850.9552.7352.7310.00M
Oct 21, 202651.8952.8751.4952.4952.496.32M
Oct 20, 202651.0851.9451.0851.6551.658.77M
Oct 19, 202651.3751.6050.7351.0251.028.05M
Oct 16, 202650.7751.1950.3851.0251.0210.47M
Oct 15, 202652.1952.8249.7850.3850.3813.46M
Oct 14, 202647.5152.4247.3052.0052.0025.40M
Oct 13, 202652.0052.0050.6851.4351.4310.06M
Oct 12, 202651.0051.8350.8551.4951.496.19M
Oct 9, 202650.4950.9250.1250.7550.755.23M
Oct 8, 202649.7450.8249.5450.4950.496.77M
Oct 7, 202650.4950.8049.7749.8349.836.60M
Oct 6, 202650.6351.3850.5350.8150.814.71M
Oct 5, 202650.6250.9849.9950.6950.695.56M
Oct 2, 202650.6051.0450.4350.7550.757.16M
Oct 1, 202649.4250.2749.1150.2350.236.20M
Sep 30, 202650.3450.3749.5349.5349.5310.47M
Sep 29, 202650.3750.7349.8649.9649.967.60M
Sep 28, 202650.1750.8050.0450.4950.496.78M
Sep 25, 202650.5351.0550.2650.4350.436.81M
Sep 24, 202650.9051.4150.3450.7350.7310.27M
Sep 23, 202650.1251.0449.9450.9950.997.96M
Sep 22, 202649.7650.2049.5750.0850.086.74M
Sep 21, 202648.9449.7048.5249.6549.654.47M
Sep 18, 202649.0649.2848.5649.0149.0111.66M
Sep 17, 202649.4849.5848.6349.1849.185.07M
Sep 16, 202649.6049.7848.7349.0349.036.00M
Sep 15, 202649.4349.6948.7149.4149.415.20M
Sep 14, 202649.0249.6748.6349.4449.446.77M
Sep 11, 202649.6149.9149.0149.3249.326.37M
Sep 10, 202648.3249.1348.0649.0149.017.28M
Sep 9, 202649.3649.5348.5948.7948.795.91M
Sep 8, 202649.4649.6549.2149.3849.385.11M
Sep 4, 202648.7050.4248.7049.6049.606.57M
Sep 3, 202648.2049.2847.8349.2349.236.66M
Sep 2, 202648.6348.6947.6547.9347.937.32M
Sep 1, 202649.1249.2348.5248.7548.755.63M
Aug 31, 202649.5949.7849.1349.3149.317.23M
Aug 28, 202651.5051.5249.7349.7849.786.04M
Aug 27, 202650.7551.3150.5351.1351.135.66M
Aug 26, 202650.7151.3150.4451.1551.153.69M
Aug 25, 202651.3151.3650.2250.3150.314.43M
Aug 24, 202651.4652.1551.2451.2851.285.55M
Aug 21, 202650.8551.4650.6251.2651.264.75M
Aug 20, 202651.3051.3650.3850.6650.665.04M
Aug 19, 202651.3852.0551.2351.4451.446.25M
Aug 18, 202651.7251.7851.2351.2751.275.82M
Aug 17, 202650.9351.5350.7151.2351.237.21M
Aug 14, 202651.3951.5250.7051.0251.025.10M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.