NASDAQ · FAST

Fastenal Company

Industrials · Industrial - Distribution

$51.02

Up+$0.64 (+1.27%)

Updated Oct 18, 2026, 8:30 PM

SID Score

7.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FAST

FAST price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

FAST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$50.77	$51.19	$50.375	$51.02	10.47M
Oct 15, 2026	$52.19	$52.82	$49.785	$50.38	13.46M
Oct 14, 2026	$47.505	$52.425	$47.30	$52.00	25.4M
Oct 13, 2026	$52.00	$52.00	$50.68	$51.43	10.06M
Oct 12, 2026	$51.00	$51.83	$50.85	$51.49	6.19M
Oct 9, 2026	$50.49	$50.92	$50.12	$50.75	5.23M
Oct 8, 2026	$49.74	$50.82	$49.54	$50.49	6.77M
Oct 7, 2026	$50.49	$50.80	$49.77	$49.83	6.6M
Oct 6, 2026	$50.63	$51.385	$50.53	$50.81	4.71M
Oct 5, 2026	$50.62	$50.985	$49.99	$50.69	5.56M
Oct 2, 2026	$50.60	$51.04	$50.43	$50.75	7.16M
Oct 1, 2026	$49.42	$50.27	$49.1091	$50.225	6.2M
Sep 30, 2026	$50.34	$50.37	$49.53	$49.53	10.47M
Sep 29, 2026	$50.37	$50.725	$49.86	$49.96	7.6M
Sep 28, 2026	$50.17	$50.805	$50.04	$50.49	6.78M
Sep 25, 2026	$50.53	$51.05	$50.255	$50.43	6.81M
Sep 24, 2026	$50.90	$51.41	$50.345	$50.73	10.27M
Sep 23, 2026	$50.12	$51.04	$49.94	$50.99	7.96M
Sep 22, 2026	$49.76	$50.195	$49.57	$50.08	6.74M
Sep 21, 2026	$48.94	$49.70	$48.525	$49.65	4.47M