FAST - FASTENAL CO
43.32
0.020 0.046%
Share volume: 4,499,022
Last Updated: 05-12-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$43.30
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $43.48 | $43.48 | $43.80 | $43.80 | $42.97 | $42.97 | $43.32 | $43.32 | 4,499,022 | $4,499,022.00 |
| 05-11-2026 | $43.99 | $43.99 | $44.15 | $44.15 | $42.97 | $42.97 | $43.30 | $43.30 | 9,109,907 | $9,109,907.00 |
| 05-08-2026 | $44.39 | $44.39 | $44.61 | $44.61 | $43.88 | $43.88 | $44.17 | $44.17 | 4,384,350 | $4,384,350.00 |
| 05-07-2026 | $44.98 | $44.98 | $45.64 | $45.64 | $44.29 | $44.29 | $44.36 | $44.36 | 7,490,899 | $7,490,899.00 |
| 05-06-2026 | $44.80 | $44.80 | $45.41 | $45.41 | $44.57 | $44.57 | $44.71 | $44.71 | 10,972,532 | $10,972,532.00 |
| 05-05-2026 | $45.00 | $45.00 | $45.12 | $45.12 | $44.22 | $44.22 | $44.33 | $44.33 | 6,411,798 | $6,411,798.00 |
| 05-04-2026 | $44.63 | $44.63 | $45.12 | $45.12 | $44.56 | $44.56 | $44.88 | $44.88 | 6,452,629 | $6,452,629.00 |
| 05-01-2026 | $45.00 | $45.00 | $45.16 | $45.16 | $44.50 | $44.50 | $44.91 | $44.91 | 5,941,512 | $5,941,512.00 |
| 04-30-2026 | $43.71 | $43.71 | $45.10 | $45.10 | $43.62 | $43.62 | $44.93 | $44.93 | 8,650,607 | $8,650,607.00 |
| 04-29-2026 | $44.23 | $44.23 | $44.59 | $44.59 | $43.64 | $43.64 | $43.71 | $43.71 | 6,212,336 | $6,212,336.00 |