Fastenal Company (FAST) Historical Stock Data
40.80 ↓0.70 (-1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FAST is down -0.12% a day on average. There have been 14 days where Fastenal Company closed green and 16 days where FAST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 41.43 | 40.80 | ↓$0.63 (-1.52%) | 40.74 | 41.50 | 5.16M |
| 2025-12-05 | 41.63 | 41.50 | ↓$0.13 (-0.30%) | 41.38 | 41.98 | 6.85M |
| 2025-12-04 | 41.81 | 41.75 | ↓$0.06 (-0.14%) | 41.57 | 42.16 | 6.88M |
| 2025-12-03 | 40.41 | 41.22 | ↑$0.81 (2.00%) | 40.35 | 41.31 | 6.25M |
| 2025-12-02 | 40.29 | 40.47 | ↑$0.18 (0.45%) | 39.81 | 40.58 | 4.69M |
| 2025-12-01 | 40.03 | 40.15 | ↑$0.12 (0.30%) | 40.00 | 40.70 | 5.91M |
| 2025-11-28 | 40.34 | 40.40 | ↑$0.06 (0.15%) | 40.23 | 40.51 | 1.68M |
| 2025-11-26 | 40.09 | 40.30 | ↑$0.21 (0.52%) | 39.92 | 40.45 | 5.70M |
| 2025-11-25 | 39.87 | 40.09 | ↑$0.22 (0.55%) | 39.40 | 40.16 | 5.58M |
| 2025-11-24 | 39.72 | 39.59 | ↓$0.13 (-0.33%) | 39.39 | 39.91 | 9.49M |
| 2025-11-21 | 39.37 | 39.91 | ↑$0.54 (1.37%) | 38.97 | 40.21 | 7.92M |
| 2025-11-20 | 39.74 | 39.15 | ↓$0.59 (-1.47%) | 39.03 | 40.05 | 6.78M |
| 2025-11-19 | 39.92 | 39.55 | ↓$0.37 (-0.93%) | 39.47 | 40.04 | 6.21M |
| 2025-11-18 | 39.73 | 39.96 | ↑$0.23 (0.58%) | 39.44 | 40.10 | 7.15M |
| 2025-11-17 | 40.44 | 39.70 | ↓$0.74 (-1.83%) | 39.54 | 40.64 | 6.74M |
| 2025-11-14 | 40.74 | 40.45 | ↓$0.29 (-0.71%) | 40.42 | 41.00 | 6.11M |
| 2025-11-13 | 40.70 | 40.75 | ↑$0.05 (0.12%) | 40.62 | 41.25 | 8.16M |
| 2025-11-12 | 41.00 | 40.97 | ↓$0.03 (-0.07%) | 40.52 | 41.10 | 6.70M |
| 2025-11-11 | 41.38 | 41.26 | ↓$0.12 (-0.29%) | 41.15 | 41.50 | 5.08M |
| 2025-11-10 | 40.87 | 41.35 | ↑$0.48 (1.17%) | 40.64 | 41.46 | 6.25M |
| 2025-11-07 | 40.80 | 40.85 | ↑$0.05 (0.12%) | 40.45 | 41.19 | 5.11M |
| 2025-11-06 | 41.61 | 40.77 | ↓$0.84 (-2.02%) | 40.66 | 41.87 | 6.89M |
| 2025-11-05 | 41.21 | 41.68 | ↑$0.47 (1.14%) | 41.01 | 41.98 | 5.66M |
| 2025-11-04 | 41.18 | 41.30 | ↑$0.12 (0.29%) | 40.76 | 41.42 | 5.74M |
| 2025-11-03 | 41.18 | 41.04 | ↓$0.14 (-0.34%) | 40.72 | 41.28 | 6.36M |
| 2025-10-31 | 41.48 | 41.15 | ↓$0.33 (-0.80%) | 40.99 | 41.75 | 7.53M |
| 2025-10-30 | 41.11 | 41.55 | ↑$0.44 (1.07%) | 40.90 | 41.62 | 5.63M |
| 2025-10-29 | 41.30 | 41.09 | ↓$0.21 (-0.51%) | 40.76 | 41.49 | 8.34M |
| 2025-10-28 | 42.12 | 41.63 | ↓$0.49 (-1.16%) | 41.60 | 42.35 | 6.11M |
| 2025-10-27 | 43.02 | 42.54 | ↓$0.48 (-1.12%) | 42.39 | 43.11 | 6.48M |
Create an account or log in to view more rows.
$FAST wow
looking like it’s going to be a monster day!
$FAST good times
$FAST buy
$FAST i am trading for a better future!
$FAST let’s go baby!
$FAST Buy now
$FAST buy SHARES
$FAST hint hint this is when you buy a few
$FAST I already know
tomorrow the bulls going to say "next week" just like every week.
$FAST said y’all dumb af