NYSE · FAST

Fastenal Company

Industrials · Industrial - Distribution

$52.99

Up+$0.09 (+0.17%)

Updated Nov 7, 2026, 11:30 PM

SID Score

7.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FAST

FAST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

FAST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$52.29	$53.17	$51.9401	$52.99	7.06M
Nov 5, 2026	$53.96	$54.96	$52.61	$52.90	11.99M
Nov 4, 2026	$53.50	$53.855	$51.975	$53.21	10.84M
Nov 3, 2026	$52.52	$52.69	$52.01	$52.33	4.91M
Nov 2, 2026	$52.675	$53.30	$52.43	$52.55	6.29M
Oct 30, 2026	$53.06	$53.30	$51.855	$51.91	11.23M
Oct 29, 2026	$51.80	$52.69	$51.71	$52.55	6.36M
Oct 28, 2026	$51.485	$51.55	$50.76	$51.45	5.59M
Oct 27, 2026	$52.445	$52.70	$51.225	$51.55	5.93M
Oct 26, 2026	$52.07	$52.655	$52.05	$52.47	5.05M
Oct 23, 2026	$52.705	$52.91	$51.855	$51.91	5.66M
Oct 22, 2026	$52.35	$52.78	$50.95	$52.73	10.03M
Oct 21, 2026	$51.89	$52.865	$51.49	$52.49	6.35M
Oct 20, 2026	$51.08	$51.935	$51.08	$51.65	8.77M
Oct 19, 2026	$51.37	$51.60	$50.73	$51.02	8.05M
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