Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
80.15
+1.55 (1.97%)
At close: May 12, 2025, 4:00 PM
80.20
+0.05 (0.06%)
After-hours: May 12, 2025, 4:27 PM EDT
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.79 | 80.04 | 78.22 | 80.06 | - | 1.86% | 2,954,622 |
| May 9, 2025 | 79.33 | 79.92 | 78.14 | 78.60 | 78.60 | -0.87% | 1,900,742 |
| May 8, 2025 | 79.08 | 80.51 | 78.75 | 79.29 | 79.29 | 1.01% | 2,984,746 |
| May 7, 2025 | 78.71 | 79.07 | 78.09 | 78.50 | 78.50 | - | 3,781,695 |
| May 6, 2025 | 81.12 | 81.79 | 78.47 | 78.50 | 78.50 | -4.76% | 4,192,270 |
| May 5, 2025 | 81.88 | 83.08 | 81.57 | 82.42 | 82.42 | 0.37% | 3,475,055 |
| May 2, 2025 | 81.35 | 82.36 | 80.75 | 82.12 | 82.12 | 1.75% | 2,679,311 |
| May 1, 2025 | 80.63 | 81.33 | 80.14 | 80.71 | 80.71 | -0.32% | 3,896,046 |
| Apr 30, 2025 | 80.13 | 81.24 | 78.85 | 80.97 | 80.97 | 0.86% | 4,508,932 |
| Apr 29, 2025 | 79.52 | 80.64 | 79.36 | 80.28 | 80.28 | 0.21% | 2,693,825 |
| Apr 28, 2025 | 80.51 | 80.89 | 78.99 | 80.11 | 80.11 | -0.77% | 3,550,601 |
| Apr 25, 2025 | 81.58 | 81.97 | 80.55 | 80.73 | 80.73 | -1.67% | 3,196,616 |
| Apr 24, 2025 | 80.34 | 82.20 | 80.14 | 82.10 | 81.66 | 2.38% | 3,310,994 |
| Apr 23, 2025 | 82.12 | 82.40 | 79.79 | 80.19 | 79.76 | -1.53% | 4,073,807 |
| Apr 22, 2025 | 81.01 | 81.84 | 80.54 | 81.44 | 81.00 | 1.43% | 2,965,566 |
| Apr 21, 2025 | 81.06 | 81.45 | 79.67 | 80.29 | 79.86 | -1.58% | 3,089,964 |
| Apr 17, 2025 | 81.35 | 82.06 | 80.66 | 81.58 | 81.14 | 1.40% | 3,498,014 |
| Apr 16, 2025 | 81.39 | 81.81 | 79.85 | 80.45 | 80.01 | -1.47% | 4,048,740 |
| Apr 15, 2025 | 81.40 | 82.42 | 81.10 | 81.65 | 81.21 | 0.43% | 3,137,657 |
| Apr 14, 2025 | 80.73 | 81.89 | 79.91 | 81.30 | 80.86 | 0.82% | 5,291,102 |
| Apr 11, 2025 | 75.21 | 81.31 | 74.75 | 80.64 | 80.20 | 6.40% | 7,562,081 |
| Apr 10, 2025 | 75.74 | 77.26 | 73.25 | 75.79 | 75.38 | -0.89% | 7,599,734 |
| Apr 9, 2025 | 70.78 | 76.67 | 70.73 | 76.47 | 76.06 | 7.40% | 7,858,950 |
| Apr 8, 2025 | 73.17 | 75.10 | 70.61 | 71.20 | 70.81 | -1.33% | 5,368,638 |
| Apr 7, 2025 | 73.28 | 75.42 | 70.82 | 72.16 | 71.77 | -3.04% | 7,510,772 |
| Apr 4, 2025 | 77.22 | 77.95 | 74.36 | 74.42 | 74.02 | -4.60% | 5,434,716 |
| Apr 3, 2025 | 78.04 | 78.90 | 77.35 | 78.01 | 77.59 | - | 5,668,440 |
| Apr 2, 2025 | 76.87 | 78.17 | 76.58 | 78.01 | 77.59 | 0.52% | 1,976,029 |
| Apr 1, 2025 | 77.25 | 77.69 | 76.42 | 77.61 | 77.19 | 0.08% | 2,401,093 |
| Mar 31, 2025 | 76.06 | 77.82 | 75.85 | 77.55 | 77.13 | 1.81% | 4,356,233 |
| Mar 28, 2025 | 77.94 | 78.13 | 75.87 | 76.17 | 75.76 | -2.01% | 2,689,068 |
| Mar 27, 2025 | 77.27 | 77.85 | 76.72 | 77.73 | 77.31 | 0.83% | 2,550,326 |
| Mar 26, 2025 | 77.17 | 78.12 | 76.96 | 77.09 | 76.67 | - | 2,764,269 |
| Mar 25, 2025 | 76.86 | 77.67 | 76.78 | 77.09 | 76.67 | 0.19% | 2,475,829 |
| Mar 24, 2025 | 75.63 | 77.03 | 75.38 | 76.94 | 76.52 | 2.96% | 2,856,201 |
| Mar 21, 2025 | 75.11 | 75.35 | 74.36 | 74.73 | 74.33 | -1.03% | 8,781,740 |
| Mar 20, 2025 | 75.42 | 76.42 | 75.27 | 75.51 | 75.10 | -1.24% | 1,899,650 |
| Mar 19, 2025 | 76.16 | 76.81 | 75.80 | 76.46 | 76.05 | 0.49% | 2,573,325 |
| Mar 18, 2025 | 75.82 | 76.33 | 75.48 | 76.09 | 75.68 | 0.03% | 2,816,095 |
| Mar 17, 2025 | 75.23 | 76.38 | 75.15 | 76.07 | 75.66 | 1.08% | 2,558,303 |
| Mar 14, 2025 | 74.40 | 75.36 | 73.40 | 75.26 | 74.85 | 2.13% | 4,084,050 |
| Mar 13, 2025 | 75.72 | 76.07 | 73.57 | 73.69 | 73.29 | -3.03% | 3,637,327 |
| Mar 12, 2025 | 77.14 | 77.47 | 75.55 | 75.99 | 75.58 | -1.76% | 3,029,887 |
| Mar 11, 2025 | 79.70 | 80.11 | 77.31 | 77.35 | 76.93 | -3.07% | 4,910,113 |
| Mar 10, 2025 | 80.82 | 82.15 | 79.46 | 79.80 | 79.37 | -0.23% | 5,290,805 |
| Mar 7, 2025 | 77.45 | 80.33 | 77.45 | 79.98 | 79.55 | 2.74% | 4,896,413 |
| Mar 6, 2025 | 76.06 | 78.07 | 75.30 | 77.85 | 77.43 | 4.51% | 4,606,784 |
| Mar 5, 2025 | 74.14 | 74.94 | 73.23 | 74.49 | 74.09 | 0.35% | 3,232,701 |
| Mar 4, 2025 | 74.59 | 75.33 | 73.69 | 74.23 | 73.83 | -0.20% | 4,070,076 |
| Mar 3, 2025 | 76.02 | 76.87 | 74.26 | 74.38 | 73.98 | -1.78% | 3,336,431 |