FAST - FASTENAL CO
46.46
-0.840 -1.808%
Share volume: 8,186,121
Last Updated: 03-06-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$47.30
-0.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $46.45 | $46.45 | $46.73 | $46.73 | $45.94 | $45.94 | $46.46 | $46.46 | 8,186,121 | $8,186,121.00 |
| 03-05-2026 | $47.80 | $47.80 | $48.42 | $48.42 | $46.99 | $46.99 | $47.30 | $47.30 | 11,529,998 | $11,529,998.00 |
| 03-04-2026 | $46.35 | $46.35 | $47.08 | $47.08 | $45.79 | $45.79 | $46.43 | $46.43 | 9,006,480 | $9,006,480.00 |
| 03-03-2026 | $46.27 | $46.27 | $46.59 | $46.59 | $45.28 | $45.28 | $46.23 | $46.23 | 7,327,975 | $7,327,975.00 |
| 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 |