Fastenal Company (FAST) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	50.58	51.90	50.20	51.84	+2.05%	10,822,000
2026-08-06	50.46	50.91	50.32	50.80	+1.62%	9,225,000
2026-08-05	50.00	50.55	49.77	49.99	+0.56%	6,881,500
2026-08-04	48.08	49.77	46.98	49.71	+3.33%	9,160,000
2026-08-03	47.88	48.79	47.69	48.11	+0.84%	7,672,200
2026-07-31	46.51	47.82	46.38	47.71	+2.25%	9,649,100
2026-07-30	47.47	47.66	46.35	46.66	-2.34%	8,806,800
2026-07-29	47.63	48.17	47.19	47.78	-0.67%	10,174,300
2026-07-28	47.94	49.17	47.77	48.10	+0.97%	10,519,300
2026-07-27	47.71	47.76	46.96	47.64	+1.32%	6,549,500
2026-07-24	46.09	47.09	46.01	47.02	+1.89%	5,241,000
2026-07-23	45.18	46.18	45.18	46.15	+1.81%	7,927,500
2026-07-22	45.13	45.60	45.01	45.33	+0.71%	6,443,200
2026-07-21	44.95	45.05	44.06	45.01	+0.56%	7,328,200
2026-07-20	45.49	45.57	44.34	44.76	-1.60%	8,348,300
2026-07-17	46.90	47.10	45.26	45.49	-2.53%	10,960,200
2026-07-16	45.71	47.45	45.56	46.67	+2.89%	9,894,500
2026-07-15	45.86	46.05	44.22	45.36	-0.83%	10,488,600
2026-07-14	46.57	49.01	44.52	45.74	-2.78%	20,523,900
2026-07-13	47.33	47.65	46.64	47.05	+1.20%	10,453,800
2026-07-10	46.31	47.26	46.16	46.49	+0.30%	7,590,300
2026-07-09	46.10	47.12	46.04	46.35	-0.34%	10,105,200
2026-07-08	47.10	47.10	46.35	46.51	-1.27%	5,241,600
2026-07-07	48.34	48.63	47.01	47.11	-2.48%	6,338,300
2026-07-06	48.75	48.83	47.25	48.31	-0.60%	9,657,600
2026-07-02	48.04	48.76	47.70	48.60	+1.78%	6,883,500
2026-07-01	48.50	48.53	47.54	47.75	-0.58%	6,548,800
2026-06-30	47.38	48.29	47.14	48.03	+1.33%	8,482,400
2026-06-29	47.10	47.49	46.82	47.40	+0.64%	8,366,100
2026-06-26	47.15	47.57	46.72	47.10	+0.38%	14,683,000
2026-06-25	46.16	47.81	46.01	46.92	+1.43%	6,526,600
2026-06-24	45.67	46.82	45.64	46.26	+1.45%	7,743,800
2026-06-23	46.13	46.19	45.41	45.60	-1.13%	6,004,000
2026-06-22	45.97	46.88	45.86	46.12	+0.50%	8,617,400
2026-06-18	45.33	46.08	45.15	45.89	+2.25%	10,869,300
2026-06-17	45.64	46.21	44.64	44.88	-2.54%	6,354,500
2026-06-16	46.10	46.71	45.71	46.05	-0.11%	5,874,200
2026-06-15	46.84	46.91	46.02	46.10	-1.01%	5,959,700
2026-06-12	46.59	47.16	46.29	46.57	+0.39%	4,629,300
2026-06-11	46.41	46.85	46.08	46.39	+0.78%	6,015,100
2026-06-10	46.53	47.06	45.91	46.03	-1.18%	7,157,200
2026-06-09	46.27	46.94	46.02	46.58	+1.26%	6,783,100
2026-06-08	46.80	46.86	45.95	46.00	-1.69%	7,427,700
2026-06-05	47.33	47.78	46.60	46.79	-0.78%	7,276,500
2026-06-04	47.50	47.74	46.65	47.16	+1.51%	7,324,600
2026-06-03	44.75	46.64	44.62	46.46	+3.87%	8,094,200
2026-06-02	44.22	44.77	43.90	44.73	+1.68%	4,478,100
2026-06-01	43.66	44.18	43.26	43.99	-0.48%	7,588,600
2026-05-29	44.66	44.93	44.15	44.20	-1.25%	8,249,700
2026-05-28	44.65	44.90	44.19	44.76	-0.13%	7,566,600
2026-05-27	44.45	44.98	44.32	44.82	+0.83%	7,656,000
2026-05-26	44.01	44.62	43.96	44.45	+1.16%	5,706,700
2026-05-22	43.53	44.00	43.23	43.94	+0.94%	5,583,200
2026-05-21	43.47	44.00	42.91	43.53	-0.34%	8,229,700
2026-05-20	43.57	44.13	43.18	43.68	+0.25%	8,845,200
2026-05-19	44.00	44.00	43.18	43.57	-0.98%	4,783,500
2026-05-18	43.43	44.25	43.36	44.00	+1.71%	6,296,200
2026-05-15	43.75	43.78	43.01	43.26	-1.64%	4,653,800
2026-05-14	43.89	44.15	43.48	43.98	+0.48%	4,998,200
2026-05-13	43.30	43.88	43.00	43.77	+1.04%	7,430,000
2026-05-12	43.48	43.80	42.97	43.32	+0.05%	4,500,300
2026-05-11	43.99	44.15	42.97	43.30	-1.97%	9,109,900
2026-05-08	44.39	44.61	43.88	44.17	-0.43%	4,384,300
2026-05-07	44.98	45.64	44.29	44.36	-0.78%	7,490,800
2026-05-06	44.80	45.41	44.57	44.71	+0.86%	10,982,100
2026-05-05	45.00	45.12	44.22	44.33	-1.23%	6,411,800
2026-05-04	44.63	45.12	44.56	44.88	-0.07%	6,452,600
2026-05-01	45.00	45.16	44.50	44.91	-0.04%	5,941,400
2026-04-30	43.71	45.10	43.62	44.93	+2.79%	8,650,300
2026-04-29	44.23	44.59	43.64	43.71	-2.17%	6,212,300
2026-04-28	45.49	45.49	44.49	44.68	-1.33%	5,630,800
2026-04-27	44.64	45.49	44.64	45.28	+1.32%	5,547,400
2026-04-24	45.26	45.35	44.63	44.69	-1.67%	4,079,000
2026-04-23	45.09	45.71	44.97	45.45	+1.43%	5,229,200
2026-04-22	45.71	45.79	44.64	44.81	-1.95%	5,685,800
2026-04-21	45.51	45.91	45.40	45.70	+0.31%	6,424,100
2026-04-20	45.60	46.04	45.37	45.56	-0.48%	5,427,100
2026-04-17	45.23	46.00	45.13	45.78	+2.37%	9,131,600
2026-04-16	44.40	45.24	44.35	44.72	+0.72%	6,685,400
2026-04-15	44.50	44.51	43.52	44.40	-0.49%	8,872,500
2026-04-14	45.43	45.70	44.12	44.62	-2.58%	11,386,300
2026-04-13	48.74	49.00	45.27	45.80	-6.85%	16,217,600
2026-04-10	49.27	49.67	49.09	49.17	+0.14%	7,289,900
2026-04-09	48.18	49.42	47.98	49.10	+1.91%	7,316,900
2026-04-08	46.41	48.21	46.41	48.18	+5.57%	7,429,100
2026-04-07	45.77	45.88	45.10	45.64	-0.50%	7,128,700
2026-04-06	45.97	46.30	45.64	45.87	-0.93%	7,363,300
2026-04-02	46.09	47.26	45.88	46.30	-0.71%	7,128,200
2026-04-01	46.55	46.95	46.21	46.63	+0.50%	5,737,600
2026-03-31	45.65	46.58	45.18	46.40	+2.84%	10,751,000
2026-03-30	45.14	45.46	44.66	45.12	+0.38%	6,411,700
2026-03-27	44.96	45.38	44.79	44.95	-0.35%	5,709,100
2026-03-26	45.41	45.89	44.94	45.11	-0.57%	5,845,700
2026-03-25	45.20	45.55	44.56	45.37	+1.07%	5,085,000
2026-03-24	43.68	45.22	43.68	44.89	+0.99%	5,117,600
2026-03-23	44.63	45.29	44.36	44.45	+1.58%	6,455,700
2026-03-20	44.37	44.80	43.47	43.76	-1.64%	30,102,700
2026-03-19	45.09	45.09	44.09	44.49	-1.31%	8,655,100
2026-03-18	45.74	45.95	45.05	45.08	-1.85%	6,363,400
2026-03-17	46.00	46.16	45.20	45.93	+0.55%	6,182,100
2026-03-16	45.75	45.87	45.26	45.68	+0.48%	5,124,800
2026-03-13	45.80	45.80	44.85	45.46	+0.46%	6,190,700
2026-03-12	46.26	46.44	45.22	45.25	-2.88%	7,256,200
2026-03-11	46.32	46.68	45.60	46.59	+0.63%	6,015,900
2026-03-10	46.42	46.87	46.04	46.30	-1.07%	7,194,900
2026-03-09	46.01	47.05	45.38	46.80	+0.73%	9,592,800
2026-03-06	46.45	46.73	45.94	46.46	-1.78%	8,186,600
2026-03-05	47.80	48.42	46.99	47.30	+1.87%	11,530,000
2026-03-04	46.35	47.08	45.79	46.43	+0.43%	9,006,300
2026-03-03	46.27	46.59	45.28	46.23	-0.22%	7,327,900
2026-03-02	45.97	46.59	45.48	46.33	+0.63%	7,522,800
2026-02-27	45.39	46.31	45.39	46.04	+0.79%	9,926,400
2026-02-26	44.97	45.71	44.80	45.68	+2.35%	5,984,100
2026-02-25	45.56	45.63	44.51	44.63	-1.83%	6,168,600
2026-02-24	45.17	45.65	45.01	45.46	+0.91%	5,318,600
2026-02-23	46.15	46.36	44.95	45.05	-2.53%	6,648,900
2026-02-20	46.22	46.80	44.83	46.22	+0.02%	11,672,300
2026-02-19	45.84	46.38	45.72	46.21	+0.50%	6,156,000
2026-02-18	45.61	46.12	45.29	45.98	+0.63%	5,214,600
2026-02-17	46.37	46.47	45.65	45.69	-1.55%	5,750,700
2026-02-13	45.71	46.54	45.03	46.41	+1.91%	9,921,100
2026-02-12	47.35	47.83	45.44	45.54	-3.15%	10,177,500
2026-02-11	46.96	47.54	46.46	47.02	+0.77%	6,070,500
2026-02-10	46.55	46.85	46.34	46.66	+0.30%	5,840,200
2026-02-09	47.72	47.72	46.40	46.52	-2.54%	9,493,600
2026-02-06	47.90	48.24	47.40	47.73	+0.85%	6,479,600
2026-02-05	47.92	48.08	46.75	47.33	-1.97%	13,340,600
2026-02-04	46.64	48.45	46.47	48.28	+4.19%	16,477,300
2026-02-03	44.73	46.51	44.73	46.34	+3.44%	14,090,200
2026-02-02	43.25	44.89	42.76	44.80	+3.32%	10,133,000
2026-01-30	43.11	43.39	42.74	43.36	+0.09%	8,132,000
2026-01-29	43.49	44.13	43.08	43.32	-0.69%	12,440,800
2026-01-28	43.85	44.10	43.42	43.62	-0.75%	4,645,700
2026-01-27	43.57	44.01	43.38	43.95	+0.50%	4,658,700
2026-01-26	43.67	44.06	43.39	43.73	-0.36%	7,541,200
2026-01-23	44.74	44.91	43.84	43.89	-1.99%	8,123,700
2026-01-22	44.83	44.95	44.17	44.78	+0.38%	9,297,000
2026-01-21	42.70	44.82	42.55	44.61	+4.67%	12,914,400
2026-01-20	41.95	42.80	41.26	42.62	-2.56%	19,630,200
2026-01-16	43.37	44.02	43.23	43.74	+0.48%	17,103,700
2026-01-15	42.78	43.63	41.22	43.53	+2.62%	10,715,100
2026-01-14	42.53	42.63	41.83	42.42	+0.00%	9,952,400
2026-01-13	41.77	42.52	41.49	42.42	+1.73%	9,438,700
2026-01-12	41.85	42.26	41.56	41.70	-0.67%	8,079,600
2026-01-09	41.79	42.38	41.70	41.98	+0.43%	6,328,100
2026-01-08	40.42	42.21	40.25	41.80	+2.93%	8,051,000
2026-01-07	41.24	41.26	40.26	40.61	-2.24%	10,640,700
2026-01-06	40.89	41.80	40.75	41.54	+0.95%	6,479,100
2026-01-05	40.44	41.50	40.33	41.15	+1.76%	9,442,200
2026-01-02	40.26	40.69	39.86	40.44	+0.77%	7,483,900
2025-12-31	40.79	40.86	40.08	40.13	-1.81%	5,205,700
2025-12-30	41.15	41.19	40.84	40.87	-1.02%	4,994,300
2025-12-29	41.58	41.74	41.27	41.29	-0.65%	4,729,900
2025-12-26	41.90	41.91	41.40	41.56	-0.65%	3,379,300
2025-12-24	41.63	41.94	41.55	41.83	+0.26%	1,292,600
2025-12-23	41.75	41.87	41.68	41.72	-0.07%	4,751,000
2025-12-22	41.93	42.31	41.37	41.75	-1.42%	6,594,100
2025-12-19	42.52	42.53	42.08	42.35	+0.02%	21,484,800
2025-12-18	41.87	42.42	41.74	42.34	+1.12%	7,620,800
2025-12-17	42.20	42.29	41.52	41.87	-1.11%	8,677,000
2025-12-16	42.77	42.77	42.10	42.34	-0.56%	8,242,300
2025-12-15	42.69	43.20	42.32	42.58	+1.36%	11,806,900
2025-12-12	42.11	42.17	41.72	42.01	+0.62%	6,699,000
2025-12-11	41.11	41.84	40.97	41.75	+2.00%	5,613,600
2025-12-10	40.18	41.05	40.04	40.93	+1.46%	9,005,300
2025-12-09	40.74	40.90	40.31	40.34	-1.13%	5,302,300
2025-12-08	41.43	41.50	40.74	40.80	-1.69%	5,290,200
2025-12-05	41.63	41.98	41.38	41.50	-0.60%	7,062,700
2025-12-04	41.81	42.17	41.57	41.75	+1.29%	9,162,500
2025-12-03	40.45	41.31	40.35	41.22	+1.85%	6,503,700
2025-12-02	40.29	40.58	39.81	40.47	+0.80%	4,693,200
2025-12-01	40.03	40.70	40.00	40.15	-0.62%	5,909,500
2025-11-28	40.34	40.51	40.23	40.40	+0.25%	2,175,800
2025-11-26	40.09	40.45	39.92	40.30	+0.52%	6,343,500
2025-11-25	39.79	40.16	39.40	40.09	+1.26%	5,578,600
2025-11-24	39.72	39.91	39.38	39.59	-0.80%	11,564,500
2025-11-21	39.37	40.21	38.97	39.91	+1.94%	8,314,100
2025-11-20	39.82	40.05	39.03	39.15	-1.01%	7,162,100
2025-11-19	39.92	40.04	39.47	39.55	-1.03%	6,215,400
2025-11-18	39.75	40.10	39.44	39.96	+0.65%	7,184,900
2025-11-17	40.44	40.64	39.54	39.70	-1.85%	6,937,400
2025-11-14	40.74	41.00	40.42	40.45	-0.74%	6,339,100
2025-11-13	40.76	41.25	40.62	40.75	-0.54%	9,090,400
2025-11-12	41.00	41.10	40.52	40.97	-0.70%	6,704,300
2025-11-11	41.38	41.50	41.15	41.26	-0.22%	5,809,000
2025-11-10	40.93	41.48	40.64	41.35	+1.22%	7,300,400
2025-11-07	40.80	41.19	40.45	40.85	+0.20%	5,109,400
2025-11-06	41.61	41.87	40.66	40.77	-2.18%	7,727,400
2025-11-05	41.21	41.98	41.01	41.68	+0.92%	6,031,900
2025-11-04	41.18	41.42	40.76	41.30	+0.63%	6,009,900
2025-11-03	41.16	41.28	40.72	41.04	-0.27%	6,568,500
2025-10-31	41.48	41.75	40.99	41.15	-0.96%	7,530,300
2025-10-30	41.11	41.63	40.90	41.55	+1.12%	5,650,100
2025-10-29	41.30	41.49	40.76	41.09	-1.30%	8,842,600
2025-10-28	42.12	42.35	41.60	41.63	-2.14%	6,111,500
2025-10-27	43.02	43.11	42.39	42.54	-0.77%	6,755,500
2025-10-24	43.17	43.28	42.72	42.87	-0.28%	4,552,600
2025-10-23	42.83	43.24	42.52	42.99	+0.92%	3,907,800
2025-10-22	43.11	43.46	42.50	42.60	-1.66%	4,819,300
2025-10-21	43.04	43.50	42.88	43.32	+0.77%	3,994,900
2025-10-20	42.57	43.03	42.46	42.99	+1.25%	4,398,800
2025-10-17	41.90	42.56	41.78	42.46	+1.19%	7,016,300
2025-10-16	42.36	42.38	41.60	41.96	-0.66%	6,462,200
2025-10-15	42.77	42.77	41.88	42.24	-1.19%	8,013,600
2025-10-14	41.92	43.49	41.46	42.75	+0.99%	15,651,600
2025-10-13	43.60	44.45	42.32	42.33	-7.54%	16,595,800
2025-10-10	47.06	47.69	45.70	45.78	-1.99%	9,382,600
2025-10-09	47.53	47.63	46.57	46.71	-1.77%	5,878,200
2025-10-08	47.40	47.71	47.01	47.55	+0.21%	5,531,900
2025-10-07	47.73	48.01	47.13	47.45	-0.69%	4,105,800
2025-10-06	47.82	48.43	47.58	47.78	-0.21%	4,806,800
2025-10-03	48.05	48.44	47.83	47.88	-0.60%	4,633,100
2025-10-02	47.34	48.22	46.66	48.17	+0.94%	5,841,700
2025-10-01	48.66	49.09	47.56	47.72	-2.69%	7,935,300
2025-09-30	48.79	49.11	48.68	49.04	+0.35%	6,660,000
2025-09-29	48.89	49.30	48.55	48.87	+0.35%	4,758,500
2025-09-26	47.92	48.77	47.79	48.70	+1.78%	4,941,200
2025-09-25	47.60	48.01	47.42	47.85	+0.65%	4,327,700
2025-09-24	48.01	48.36	47.50	47.54	-0.94%	4,797,400
2025-09-23	47.28	48.07	47.13	47.99	+1.85%	5,696,700
2025-09-22	47.55	47.61	47.03	47.12	-0.97%	5,786,000
2025-09-19	47.21	47.76	46.64	47.58	+0.76%	13,747,600
2025-09-18	47.22	47.79	46.82	47.22	+0.21%	5,624,800
2025-09-17	47.44	47.76	46.99	47.12	-0.28%	5,126,900
2025-09-16	47.74	47.93	46.73	47.25	-1.07%	5,579,500
2025-09-15	47.45	47.99	47.29	47.76	+0.65%	4,502,600
2025-09-12	47.05	47.59	46.94	47.45	+0.25%	5,506,500
2025-09-11	47.91	48.39	46.59	47.33	-1.33%	12,287,400
2025-09-10	47.85	48.30	47.65	47.97	+0.15%	4,895,700
2025-09-09	47.88	47.99	47.08	47.90	-0.60%	4,194,100
2025-09-08	48.10	48.35	47.68	48.19	+0.42%	6,021,400
2025-09-05	49.10	49.36	47.38	47.99	-4.54%	9,383,100
2025-09-04	49.52	50.31	49.16	50.27	+1.51%	6,073,400
2025-09-03	49.19	49.72	49.07	49.52	+0.67%	3,729,600
2025-09-02	49.34	49.61	48.85	49.19	-0.95%	4,782,800
2025-08-29	50.26	50.47	49.36	49.66	-1.04%	4,613,200
2025-08-28	50.26	50.32	49.84	50.18	-0.04%	3,721,100
2025-08-27	49.91	50.27	49.59	50.20	+0.48%	4,042,200
2025-08-26	50.08	50.43	49.50	49.96	-0.62%	7,482,500
2025-08-25	50.02	50.63	50.02	50.27	-0.24%	5,859,900
2025-08-22	49.46	50.60	49.33	50.39	+2.54%	5,442,500
2025-08-21	49.36	49.74	48.82	49.14	-0.81%	5,185,000
2025-08-20	49.97	50.06	49.26	49.54	-0.72%	6,320,200
2025-08-19	49.10	49.94	49.06	49.90	+1.61%	6,881,700
2025-08-18	48.84	49.19	48.54	49.11	+0.47%	4,540,600
2025-08-15	49.08	49.20	48.54	48.88	+0.39%	5,848,200
2025-08-14	49.14	49.23	48.68	48.69	-1.06%	5,337,800
2025-08-13	48.43	49.26	48.37	49.21	+1.57%	4,833,600
2025-08-12	48.01	48.54	47.56	48.45	+1.28%	4,588,000
2025-08-11	48.10	48.21	47.24	47.84	-0.31%	4,899,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.29%). Worst month: Oct (-13.77%). Based on 2 years of daily data (2025–2026).

Jan+7.22%
Feb+2.77%
Mar+0.15%
Apr-3.65%
May-0.03%
Jun+5.92%
Jul+3.77%
Aug+9.29%
Sep-0.30%
Oct-13.77%
Nov-1.56%
Dec-0.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fastenal Company's (FAST) latest close?

51.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is FAST's 52-week high and low?

51.90 high and 38.97 low over the trailing 52 weeks, as of 2026-08-07.

What is Fastenal Company's strongest and weakest month historically?

Historically, FAST's strongest calendar month has been Aug (average +9.29%) and its weakest Oct (average -13.77%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 304 daily bars in the Closelook data lake.