NASDAQ · FAST

Fastenal Company

Industrials · Industrial - Distribution

$49.60

Up+$0.37 (+0.75%)

Updated Sep 6, 2026, 12:05 PM

SID Score

7.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

FAST price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FAST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$48.70	$50.42	$48.70	$49.60	6.57M
Sep 3, 2026	$48.20	$49.285	$47.83	$49.23	6.66M
Sep 2, 2026	$48.63	$48.69	$47.645	$47.93	7.32M
Sep 1, 2026	$49.12	$49.235	$48.525	$48.75	5.63M
Aug 31, 2026	$49.59	$49.785	$49.13	$49.31	7.23M
Aug 28, 2026	$51.50	$51.52	$49.725	$49.78	6.04M
Aug 27, 2026	$50.75	$51.315	$50.535	$51.135	5.66M
Aug 26, 2026	$50.71	$51.31	$50.44	$51.15	3.69M
Aug 25, 2026	$51.31	$51.36	$50.215	$50.31	4.43M
Aug 24, 2026	$51.46	$52.15	$51.24	$51.28	5.55M
Aug 21, 2026	$50.85	$51.46	$50.6201	$51.26	4.75M
Aug 20, 2026	$51.30	$51.36	$50.38	$50.66	5.04M
Aug 19, 2026	$51.38	$52.05	$51.23	$51.44	6.25M
Aug 18, 2026	$51.72	$51.78	$51.23	$51.27	5.82M
Aug 17, 2026	$50.93	$51.535	$50.71	$51.23	7.21M
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