FAST - FASTENAL CO
44.95
-0.160 -0.356%
Share volume: 5,709,088
Last Updated: 03-27-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$45.11
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $44.96 | $44.96 | $45.38 | $45.38 | $44.79 | $44.79 | $44.95 | $44.95 | 5,709,088 | $5,708,128.00 |
| 03-26-2026 | $45.41 | $45.41 | $45.89 | $45.89 | $44.94 | $44.94 | $45.11 | $45.11 | 5,845,843 | $5,845,843.00 |
| 03-25-2026 | $45.20 | $45.20 | $45.55 | $45.55 | $44.56 | $44.56 | $45.37 | $45.37 | 5,085,007 | $5,085,007.00 |
| 03-24-2026 | $43.68 | $43.68 | $45.22 | $45.22 | $43.68 | $43.68 | $44.89 | $44.89 | 5,117,672 | $5,117,672.00 |
| 03-23-2026 | $44.63 | $44.63 | $45.29 | $45.29 | $44.36 | $44.36 | $44.45 | $44.45 | 6,455,686 | $6,455,686.00 |
| 03-20-2026 | $44.37 | $44.37 | $44.80 | $44.80 | $43.47 | $43.47 | $43.76 | $43.76 | 30,102,429 | $30,102,429.00 |
| 03-19-2026 | $45.09 | $45.09 | $45.09 | $45.09 | $44.09 | $44.09 | $44.49 | $44.49 | 8,655,496 | $8,655,496.00 |
| 03-18-2026 | $45.74 | $45.74 | $45.95 | $45.95 | $45.05 | $45.05 | $45.08 | $45.08 | 6,363,452 | $6,363,452.00 |
| 03-17-2026 | $46.00 | $46.00 | $46.16 | $46.16 | $45.20 | $45.20 | $45.93 | $45.93 | 6,182,119 | $6,182,119.00 |
| 03-16-2026 | $45.75 | $45.75 | $45.87 | $45.87 | $45.26 | $45.26 | $45.68 | $45.68 | 5,124,814 | $5,124,814.00 |