NASDAQ · FAST

Fastenal Company

Industrials · Industrial - Distribution

$51.02

Down-$0.32 (-0.62%)

Updated Aug 15, 2026, 11:43 PM

SID Score

7.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

FAST price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FAST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$51.39	$51.52	$50.7001	$51.02	5.1M
Aug 13, 2026	$52.38	$52.59	$51.21	$51.34	7.7M
Aug 12, 2026	$52.48	$52.82	$51.76	$52.22	7.06M
Aug 11, 2026	$52.15	$52.915	$52.11	$52.38	9.7M
Aug 10, 2026	$51.70	$52.225	$51.28	$52.15	6.97M
Aug 7, 2026	$50.575	$51.90	$50.20	$51.84	10.82M
Aug 6, 2026	$50.46	$50.905	$50.32	$50.80	9.23M
Aug 5, 2026	$50.00	$50.55	$49.7746	$49.99	6.88M
Aug 4, 2026	$48.08	$49.765	$46.9835	$49.71	9.16M
Aug 3, 2026	$47.88	$48.79	$47.69	$48.11	7.67M
Jul 31, 2026	$46.51	$47.82	$46.38	$47.71	9.65M
Jul 30, 2026	$47.47	$47.655	$46.35	$46.66	8.81M
Jul 29, 2026	$47.63	$48.17	$47.19	$47.78	10.18M
Jul 28, 2026	$47.94	$49.165	$47.77	$48.10	10.52M
Jul 27, 2026	$47.71	$47.76	$46.96	$47.64	6.55M
Jul 24, 2026	$46.09	$47.09	$46.005	$47.02	5.24M
Jul 23, 2026	$45.18	$46.175	$45.18	$46.15	7.93M
Jul 22, 2026	$45.13	$45.60	$45.01	$45.33	6.44M
Jul 21, 2026	$44.945	$45.05	$44.06	$45.01	7.33M
Jul 20, 2026	$45.49	$45.57	$44.335	$44.76	8.35M
Jul 17, 2026	$46.90	$47.10	$45.26	$45.49	10.96M