FAST - FASTENAL CO
46.23
-0.100 -0.216%
Share volume: 7,323,990
Last Updated: 03-03-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$46.33
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $46.27 | $46.27 | $46.59 | $46.59 | $45.28 | $45.28 | $46.23 | $46.23 | 7,323,990 | $7,323,990.00 |
| 03-02-2026 | $45.97 | $45.97 | $46.59 | $46.59 | $45.48 | $45.48 | $46.33 | $46.33 | 7,522,846 | $7,522,846.00 |
| 02-27-2026 | $45.39 | $45.39 | $46.31 | $46.31 | $45.39 | $45.39 | $46.04 | $46.04 | 9,926,403 | $9,926,403.00 |
| 02-26-2026 | $44.97 | $44.97 | $45.71 | $45.71 | $44.80 | $44.80 | $45.68 | $45.68 | 5,984,063 | $5,984,063.00 |
| 02-25-2026 | $45.56 | $45.56 | $45.63 | $45.63 | $44.51 | $44.51 | $44.63 | $44.63 | 6,168,581 | $6,168,581.00 |
| 02-24-2026 | $45.17 | $45.17 | $45.65 | $45.65 | $45.01 | $45.01 | $45.46 | $45.46 | 5,318,707 | $5,318,707.00 |
| 02-23-2026 | $46.15 | $46.15 | $46.36 | $46.36 | $44.95 | $44.95 | $45.05 | $45.05 | 6,648,980 | $6,648,980.00 |
| 02-20-2026 | $46.22 | $46.22 | $46.80 | $46.80 | $44.83 | $44.83 | $46.22 | $46.22 | 11,672,285 | $11,672,285.00 |
| 02-19-2026 | $45.84 | $45.84 | $46.38 | $46.38 | $45.72 | $45.72 | $46.21 | $46.21 | 6,155,967 | $6,155,967.00 |
| 02-18-2026 | $45.61 | $45.61 | $46.12 | $46.12 | $45.29 | $45.29 | $45.98 | $45.98 | 5,214,662 | $5,214,662.00 |