FAST - FASTENAL CO
45.7
0.140 0.306%
Share volume: 6,377,644
Last Updated: 04-21-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$45.56
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $45.51 | $45.51 | $45.91 | $45.91 | $45.40 | $45.40 | $45.70 | $45.70 | 6,377,644 | $6,377,644.00 |
| 04-20-2026 | $45.60 | $45.60 | $46.04 | $46.04 | $45.37 | $45.37 | $45.56 | $45.56 | 5,427,072 | $5,427,072.00 |
| 04-17-2026 | $45.23 | $45.23 | $46.00 | $46.00 | $45.13 | $45.13 | $45.78 | $45.78 | 9,131,605 | $9,131,605.00 |
| 04-16-2026 | $44.40 | $44.40 | $45.24 | $45.24 | $44.35 | $44.35 | $44.72 | $44.72 | 6,685,556 | $6,685,556.00 |
| 04-15-2026 | $44.50 | $44.50 | $44.51 | $44.51 | $43.52 | $43.52 | $44.40 | $44.40 | 8,872,528 | $8,872,528.00 |
| 04-14-2026 | $45.43 | $45.43 | $45.70 | $45.70 | $44.12 | $44.12 | $44.62 | $44.62 | 11,386,282 | $11,386,282.00 |
| 04-13-2026 | $48.74 | $48.74 | $49.00 | $49.00 | $45.27 | $45.27 | $45.80 | $45.80 | 16,217,620 | $16,217,620.00 |
| 04-10-2026 | $49.27 | $49.27 | $49.67 | $49.67 | $49.09 | $49.09 | $49.17 | $49.17 | 7,289,927 | $7,289,927.00 |
| 04-09-2026 | $48.18 | $48.18 | $49.42 | $49.42 | $47.98 | $47.98 | $49.10 | $49.10 | 7,316,976 | $7,316,976.00 |
| 04-08-2026 | $46.41 | $46.41 | $48.21 | $48.21 | $46.41 | $46.41 | $48.18 | $48.18 | 7,429,113 | $7,429,113.00 |