NasdaqGS - Delayed Quote
USD
Fastenal Company (FAST)
49.60
+0.37
(+0.75%)
At close: September 4 at 4:00:00 PM EDT
49.60
0.00
(0.00%)
After hours: September 4 at 7:59:35 PM EDT
Trade FAST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
48.70
50.42
48.70
49.60
49.60
6,568,300
Sep 3, 2026
48.20
49.29
47.83
49.23
49.23
6,664,400
Sep 2, 2026
48.63
48.69
47.65
47.93
47.93
7,321,700
Sep 1, 2026
49.12
49.24
48.53
48.75
48.75
5,625,400
Aug 31, 2026
49.59
49.79
49.13
49.31
49.31
7,233,600
Aug 28, 2026
51.50
51.52
49.73
49.78
49.78
6,041,300
Aug 27, 2026
50.75
51.32
50.54
51.14
51.14
5,657,600
Aug 26, 2026
50.71
51.31
50.44
51.15
51.15
3,690,800
Aug 25, 2026
51.31
51.36
50.22
50.31
50.31
4,428,500
Aug 24, 2026
51.46
52.15
51.24
51.28
51.28
5,553,000
Aug 21, 2026
50.85
51.46
50.62
51.26
51.26
4,752,400
Aug 20, 2026
51.30
51.36
50.38
50.66
50.66
5,040,700
Aug 19, 2026
51.38
52.05
51.23
51.44
51.44
6,245,800
Aug 18, 2026
51.72
51.78
51.23
51.27
51.27
5,819,500
Aug 17, 2026
50.93
51.54
50.71
51.23
51.23
7,208,600
Aug 14, 2026
51.39
51.52
50.70
51.02
51.02
5,095,500
Aug 13, 2026
52.38
52.59
51.21
51.34
51.34
7,703,900
Aug 12, 2026
52.48
52.82
51.76
52.22
52.22
7,063,100
Aug 11, 2026
52.15
52.92
52.11
52.38
52.38
9,698,200
Aug 10, 2026
51.70
52.23
51.28
52.15
52.15
6,966,000
Aug 7, 2026
50.58
51.90
50.20
51.84
51.84
10,822,000
Aug 6, 2026
50.46
50.91
50.32
50.80
50.80
9,225,000
Aug 5, 2026
50.00
50.55
49.77
49.99
49.99
6,881,500
Aug 4, 2026
48.08
49.77
46.98
49.71
49.71
9,160,000
Aug 3, 2026
47.88
48.79
47.69
48.11
48.11
7,672,200
Jul 31, 2026
46.51
47.82
46.38
47.71
47.71
9,649,100
Jul 30, 2026
47.47
47.66
46.35
46.66
46.66
8,806,800
Jul 29, 2026
47.63
48.17
47.19
47.78
47.78
10,174,300
Jul 28, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
47.94
49.17
47.77
48.10
48.10
10,519,300
Jul 27, 2026
47.71
47.76
46.96
47.64
47.38
6,549,500
Jul 24, 2026
46.09
47.09
46.01
47.02
46.76
5,241,000
Jul 23, 2026
45.18
46.18
45.18
46.15
45.90
7,927,500
Jul 22, 2026
45.13
45.60
45.01
45.33
45.08
6,443,200
Jul 21, 2026
44.95
45.05
44.06
45.01
44.76
7,328,200
Jul 20, 2026
45.49
45.57
44.34
44.76
44.52
8,348,300
Jul 17, 2026
46.90
47.10
45.26
45.49
45.24
10,960,200
Jul 16, 2026
45.71
47.45
45.56
46.67
46.42
9,894,500
Jul 15, 2026
45.86
46.05
44.22
45.36
45.11
10,488,600
Jul 14, 2026
46.57
49.01
44.52
45.74
45.49
20,523,900
Jul 13, 2026
47.33
47.65
46.64
47.05
46.79
10,453,800
Jul 10, 2026
46.31
47.26
46.16
46.49
46.24
7,590,300
Jul 9, 2026
46.10
47.12
46.04
46.35
46.10
10,105,200
Jul 8, 2026
47.10
47.10
46.35
46.51
46.26
5,241,600
Jul 7, 2026
48.34
48.63
47.01
47.11
46.85
6,338,300
Jul 6, 2026
48.75
48.83
47.25
48.31
48.05
9,657,600
Jul 2, 2026
48.04
48.76
47.70
48.60
48.33
6,883,500
Jul 1, 2026
48.50
48.53
47.54
47.75
47.49
6,548,800
Jun 30, 2026
47.38
48.29
47.14
48.03
47.77
8,482,400
Jun 29, 2026
47.10
47.49
46.82
47.40
47.14
8,366,100
Jun 26, 2026
47.15
47.57
46.72
47.10
46.84
14,683,000
Jun 25, 2026
46.16
47.81
46.01
46.92
46.66
6,526,600
Jun 24, 2026
45.67
46.82
45.64
46.26
46.01
7,743,800
Jun 23, 2026
46.13
46.19
45.41
45.60
45.35
6,004,000
Jun 22, 2026
45.97
46.88
45.86
46.12
45.87
8,617,400
Jun 18, 2026
45.33
46.08
45.15
45.89
45.64
10,869,300
Jun 17, 2026
45.64
46.21
44.64
44.88
44.64
6,354,500
Jun 16, 2026
46.10
46.71
45.71
46.05
45.80
5,874,200
Jun 15, 2026
46.84
46.91
46.02
46.10
45.85
5,959,700
Jun 12, 2026
46.59
47.16
46.29
46.57
46.32
4,629,300
Jun 11, 2026
46.41
46.85
46.08
46.39
46.14
6,015,100
Jun 10, 2026
46.53
47.06
45.91
46.03
45.78
7,157,200
Jun 9, 2026
46.27
46.94
46.02
46.58
46.33
6,783,100
Jun 8, 2026
46.80
46.86
45.95
46.00
45.75
7,427,700
Jun 5, 2026
47.33
47.78
46.60
46.79
46.53
7,276,500
Jun 4, 2026
47.50
47.74
46.65
47.16
46.90
7,324,600
Jun 3, 2026
44.75
46.64
44.62
46.46
46.21
8,094,200
Jun 2, 2026
44.22
44.77
43.90
44.73
44.49
4,478,100
Jun 1, 2026
43.66
44.18
43.26
43.99
43.75
7,588,600
May 29, 2026
44.66
44.93
44.15
44.20
43.96
8,249,700
May 28, 2026
44.65
44.90
44.19
44.76
44.52
7,566,600
May 27, 2026
44.45
44.98
44.32
44.82
44.58
7,656,000
May 26, 2026
44.01
44.62
43.96
44.45
44.21
5,706,700
May 22, 2026
43.53
44.00
43.23
43.94
43.70
5,583,200
May 21, 2026
43.47
44.00
42.91
43.53
43.29
8,229,700
May 20, 2026
43.57
44.13
43.18
43.68
43.44
8,845,200
May 19, 2026
44.00
44.00
43.18
43.57
43.33
4,783,500
May 18, 2026
43.43
44.25
43.36
44.00
43.76
6,296,200
May 15, 2026
43.75
43.78
43.01
43.26
43.02
4,653,800
May 14, 2026
43.89
44.15
43.48
43.98
43.74
4,998,200
May 13, 2026
43.30
43.88
43.00
43.77
43.53
7,430,000
May 12, 2026
43.48
43.80
42.97
43.32
43.08
4,500,300
May 11, 2026
43.99
44.15
42.97
43.30
43.06
9,109,900
May 8, 2026
44.39
44.61
43.88
44.17
43.93
4,384,300
May 7, 2026
44.98
45.64
44.29
44.36
44.12
7,490,800
May 6, 2026
44.80
45.41
44.57
44.71
44.47
10,982,100
May 5, 2026
45.00
45.12
44.22
44.33
44.09
6,411,800
May 4, 2026
44.63
45.12
44.56
44.88
44.64
6,452,600
May 1, 2026
45.00
45.16
44.50
44.91
44.66
5,941,400
Apr 30, 2026
43.71
45.10
43.62
44.93
44.68
8,650,300
Apr 29, 2026
44.23
44.59
43.64
43.71
43.47
6,212,300
Apr 28, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
45.49
45.49
44.49
44.68
44.44
5,630,800
Apr 27, 2026
44.64
45.49
44.64
45.28
44.79
5,547,400
Apr 24, 2026
45.26
45.35
44.63
44.69
44.21
4,079,000
Apr 23, 2026
45.09
45.71
44.97
45.45
44.96
5,229,200
Apr 22, 2026
45.71
45.79
44.64
44.81
44.33
5,685,800
Apr 21, 2026
45.51
45.91
45.40
45.70
45.21
6,424,100
Apr 20, 2026
45.60
46.04
45.37
45.56
45.07
5,427,100
Apr 17, 2026
45.23
46.00
45.13
45.78
45.29
9,131,600
Apr 16, 2026
44.40
45.24
44.35
44.72
44.24
6,685,400
Apr 15, 2026
44.50
44.51
43.52
44.40
43.92
8,872,500
Apr 14, 2026
45.43
45.70
44.12
44.62
44.14
11,386,300
Apr 13, 2026
48.74
49.00
45.27
45.80
45.31
16,217,600
Apr 10, 2026
49.27
49.67
49.09
49.17
48.64
7,289,900
Apr 9, 2026
48.18
49.42
47.98
49.10
48.57
7,316,900
Apr 8, 2026
46.41
48.21
46.41
48.18
47.66
7,429,100
Apr 7, 2026
45.77
45.88
45.10
45.64
45.15
7,128,700
Apr 6, 2026
45.97
46.30
45.64
45.87
45.38
7,363,300
Apr 2, 2026
46.09
47.26
45.88
46.30
45.80
7,128,200
Apr 1, 2026
46.55
46.95
46.21
46.63
46.13
5,737,600
Mar 31, 2026
45.65
46.58
45.18
46.40
45.90
10,751,000
Mar 30, 2026
45.14
45.46
44.66
45.12
44.64
6,411,700
Mar 27, 2026
44.96
45.38
44.79
44.95
44.47
5,709,100
Mar 26, 2026
45.41
45.89
44.94
45.11
44.63
5,845,700
Mar 25, 2026
45.20
45.55
44.56
45.37
44.88
5,085,000
Mar 24, 2026
43.68
45.22
43.68
44.89
44.41
5,117,600
Mar 23, 2026
44.63
45.29
44.36
44.45
43.97
6,455,700
Mar 20, 2026
44.37
44.80
43.47
43.76
43.29
30,102,700
Mar 19, 2026
45.09
45.09
44.09
44.49
44.01
8,655,100
Mar 18, 2026
45.74
45.95
45.05
45.08
44.60
6,363,400
Mar 17, 2026
46.00
46.16
45.20
45.93
45.44
6,182,100
Mar 16, 2026
45.75
45.87
45.26
45.68
45.19
5,124,800
Mar 13, 2026
45.80
45.80
44.85
45.46
44.97
6,190,700
Mar 12, 2026
46.26
46.44
45.22
45.25
44.76
7,256,200
Mar 11, 2026
46.32
46.68
45.60
46.59
46.09
6,015,900
Mar 10, 2026
46.42
46.87
46.04
46.30
45.80
7,194,900
Mar 9, 2026
46.01
47.05
45.38
46.80
46.30
9,592,800
Mar 6, 2026
46.45
46.73
45.94
46.46
45.96
8,186,600
Mar 5, 2026
47.80
48.42
46.99
47.30
46.79
11,530,000
Mar 4, 2026
46.35
47.08
45.79
46.43
45.93
9,006,300
Mar 3, 2026
46.27
46.59
45.28
46.23
45.73
7,327,900
Mar 2, 2026
45.97
46.59
45.48
46.33
45.83
7,522,800
Feb 27, 2026
45.39
46.31
45.39
46.04
45.55
9,926,400
Feb 26, 2026
44.97
45.71
44.80
45.68
45.19
5,984,100
Feb 25, 2026
45.56
45.63
44.51
44.63
44.15
6,168,600
Feb 24, 2026
45.17
45.65
45.01
45.46
44.97
5,318,600
Feb 23, 2026
46.15
46.36
44.95
45.05
44.57
6,648,900
Feb 20, 2026
46.22
46.80
44.83
46.22
45.72
11,672,300
Feb 19, 2026
45.84
46.38
45.72
46.21
45.71
6,156,000
Feb 18, 2026
45.61
46.12
45.29
45.98
45.49
5,214,600
Feb 17, 2026
46.37
46.47
45.65
45.69
45.20
5,750,700
Feb 13, 2026
45.71
46.54
45.03
46.41
45.91
9,921,100
Feb 12, 2026
47.35
47.83
45.44
45.54
45.05
10,177,500
Feb 11, 2026
46.96
47.54
46.46
47.02
46.52
6,070,500
Feb 10, 2026
46.55
46.85
46.34
46.66
46.16
5,840,200
Feb 9, 2026
47.72
47.72
46.40
46.52
46.02
9,493,600
Feb 6, 2026
47.90
48.24
47.40
47.73
47.22
6,479,600
Feb 5, 2026
47.92
48.08
46.75
47.33
46.82
13,340,600
Feb 4, 2026
46.64
48.45
46.47
48.28
47.76
16,477,300
Feb 3, 2026
44.73
46.51
44.73
46.34
45.84
14,090,200
Feb 2, 2026
43.25
44.89
42.76
44.80
44.32
10,133,000
Jan 30, 2026
43.11
43.39
42.74
43.36
42.89
8,132,000
Jan 29, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
43.49
44.13
43.08
43.32
42.86
12,440,800
Jan 28, 2026
43.85
44.10
43.42
43.62
42.91
4,645,700
Jan 27, 2026
43.57
44.01
43.38
43.95
43.24
4,658,700
Jan 26, 2026
43.67
44.06
43.39
43.73
43.02
7,541,200
Jan 23, 2026
44.74
44.91
43.84
43.89
43.18
8,123,700
Jan 22, 2026
44.83
44.95
44.17
44.78
44.06
9,297,000
Jan 21, 2026
42.70
44.82
42.55
44.61
43.89
12,914,400
Jan 20, 2026
41.95
42.80
41.26
42.62
41.93
19,630,200
Jan 16, 2026
43.37
44.02
43.23
43.74
43.03
17,103,700
Jan 15, 2026
42.78
43.63
41.22
43.53
42.83
10,715,100
Jan 14, 2026
42.53
42.63
41.83
42.42
41.73
9,952,400
Jan 13, 2026
41.77
42.52
41.49
42.42
41.73
9,438,700
Jan 12, 2026
41.85
42.26
41.56
41.70
41.03
8,079,600
Jan 9, 2026
41.79
42.38
41.70
41.98
41.30
6,328,100
Jan 8, 2026
40.42
42.21
40.25
41.80
41.12
8,051,000
Jan 7, 2026
41.24
41.26
40.26
40.61
39.95
10,640,700
Jan 6, 2026
40.89
41.80
40.75
41.54
40.87
6,479,100
Jan 5, 2026
40.44
41.50
40.33
41.15
40.48
9,442,200
Jan 2, 2026
40.26
40.69
39.86
40.44
39.79
7,483,900
Dec 31, 2025
40.79
40.86
40.08
40.13
39.48
5,205,700
Dec 30, 2025
41.15
41.19
40.84
40.87
40.21
4,994,300
Dec 29, 2025
41.58
41.74
41.27
41.29
40.62
4,729,900
Dec 26, 2025
41.90
41.91
41.40
41.56
40.89
3,379,300
Dec 24, 2025
41.63
41.94
41.55
41.83
41.15
1,292,600
Dec 23, 2025
41.75
41.87
41.68
41.72
41.05
4,751,000
Dec 22, 2025
41.93
42.31
41.37
41.75
41.07
6,594,100
Dec 19, 2025
42.52
42.53
42.08
42.35
41.67
21,484,800
Dec 18, 2025
41.87
42.42
41.74
42.34
41.66
7,620,800
Dec 17, 2025
42.20
42.29
41.52
41.87
41.19
8,677,000
Dec 16, 2025
42.77
42.77
42.10
42.34
41.66
8,242,300
Dec 15, 2025
42.69
43.20
42.32
42.58
41.89
11,806,900
Dec 12, 2025
42.11
42.17
41.72
42.01
41.33
6,699,000
Dec 11, 2025
41.11
41.84
40.97
41.75
41.07
5,613,600
Dec 10, 2025
40.18
41.05
40.04
40.93
40.27
9,005,300
Dec 9, 2025
40.74
40.90
40.31
40.34
39.69
5,302,300
Dec 8, 2025
41.43
41.50
40.74
40.80
40.14
5,290,200
Dec 5, 2025
41.63
41.98
41.38
41.50
40.83
7,062,700
Dec 4, 2025
41.81
42.17
41.57
41.75
41.07
9,162,500
Dec 3, 2025
40.45
41.31
40.35
41.22
40.55
6,503,700
Dec 2, 2025
40.29
40.58
39.81
40.47
39.82
4,693,200
Dec 1, 2025
40.03
40.70
40.00
40.15
39.50
5,909,500
Nov 28, 2025
40.34
40.51
40.23
40.40
39.75
2,175,800
Nov 26, 2025
40.09
40.45
39.92
40.30
39.65
6,343,500
Nov 25, 2025
39.79
40.16
39.40
40.09
39.44
5,578,600
Nov 24, 2025
39.72
39.91
39.38
39.59
38.95
11,564,500
Nov 21, 2025
39.37
40.21
38.97
39.91
39.26
8,314,100
Nov 20, 2025
39.82
40.05
39.03
39.15
38.52
7,162,100
Nov 19, 2025
39.92
40.04
39.47
39.55
38.91
6,215,400
Nov 18, 2025
39.75
40.10
39.44
39.96
39.31
7,184,900
Nov 17, 2025
40.44
40.64
39.54
39.70
39.06
6,937,400
Nov 14, 2025
40.74
41.00
40.42
40.45
39.80
6,339,100
Nov 13, 2025
40.76
41.25
40.62
40.75
40.09
9,090,400
Nov 12, 2025
41.00
41.10
40.52
40.97
40.31
6,704,300
Nov 11, 2025
41.38
41.50
41.15
41.26
40.59
5,809,000
Nov 10, 2025
40.93
41.48
40.64
41.35
40.68
7,300,400
Nov 7, 2025
40.80
41.19
40.45
40.85
40.19
5,109,400
Nov 6, 2025
41.61
41.87
40.66
40.77
40.11
7,727,400
Nov 5, 2025
41.21
41.98
41.01
41.68
41.01
6,031,900
Nov 4, 2025
41.18
41.42
40.76
41.30
40.63
6,009,900
Nov 3, 2025
41.16
41.28
40.72
41.04
40.38
6,568,500
Oct 31, 2025
41.48
41.75
40.99
41.15
40.48
7,530,300
Oct 30, 2025
41.11
41.63
40.90
41.55
40.88
5,650,100
Oct 29, 2025
41.30
41.49
40.76
41.09
40.43
8,842,600
Oct 28, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2025
42.12
42.35
41.60
41.63
40.96
6,111,500
Oct 27, 2025
43.02
43.11
42.39
42.54
41.64
6,755,500
Oct 24, 2025
43.17
43.28
42.72
42.87
41.96
4,552,600
Oct 23, 2025
42.83
43.24
42.52
42.99
42.08
3,907,800
Oct 22, 2025
43.11
43.46
42.50
42.60
41.69
4,819,300
Oct 21, 2025
43.04
43.50
42.88
43.32
42.40
3,994,900
Oct 20, 2025
42.57
43.03
42.46
42.99
42.08
4,398,800
Oct 17, 2025
41.90
42.56
41.78
42.46
41.56
7,016,300
Oct 16, 2025
42.36
42.38
41.60
41.96
41.07
6,462,200
Oct 15, 2025
42.77
42.77
41.88
42.24
41.34
8,013,600
Oct 14, 2025
41.92
43.49
41.46
42.75
41.84
15,651,600
Oct 13, 2025
43.60
44.45
42.32
42.33
41.43
16,595,800
Oct 10, 2025
47.06
47.69
45.70
45.78
44.81
9,382,600
Oct 9, 2025
47.53
47.63
46.57
46.71
45.72
5,878,200
Oct 8, 2025
47.40
47.71
47.01
47.55
46.54
5,531,900
Oct 7, 2025
47.73
48.01
47.13
47.45
46.44
4,105,800
Oct 6, 2025
47.82
48.43
47.58
47.78
46.76
4,806,800
Oct 3, 2025
48.05
48.44
47.83
47.88
46.86
4,633,100
Oct 2, 2025
47.34
48.22
46.66
48.17
47.15
5,841,700
Oct 1, 2025
48.66
49.09
47.56
47.72
46.71
7,935,300
Sep 30, 2025
48.79
49.11
48.68
49.04
48.00
6,660,000
Sep 29, 2025
48.89
49.30
48.55
48.87
47.83
4,758,500
Sep 26, 2025
47.92
48.77
47.79
48.70
47.66
4,941,200
Sep 25, 2025
47.60
48.01
47.42
47.85
46.83
4,327,700
Sep 24, 2025
48.01
48.36
47.50
47.54
46.53
4,797,400
Sep 23, 2025
47.28
48.07
47.13
47.99
46.97
5,696,700
Sep 22, 2025
47.55
47.61
47.03
47.12
46.12
5,786,000
Sep 19, 2025
47.21
47.76
46.64
47.58
46.57
13,747,600
Sep 18, 2025
47.22
47.79
46.82
47.22
46.22
5,624,800
Sep 17, 2025
47.44
47.76
46.99
47.12
46.12
5,126,900
Sep 16, 2025
47.74
47.93
46.73
47.25
46.25
5,579,500
Sep 15, 2025
47.45
47.99
47.29
47.76
46.74
4,502,600
Sep 12, 2025
47.05
47.59
46.94
47.45
46.44
5,506,500
Sep 11, 2025
47.91
48.39
46.59
47.33
46.32
12,287,400
Sep 10, 2025
47.85
48.30
47.65
47.97
46.95
4,895,700
Sep 9, 2025
47.88
47.99
47.08
47.90
46.88
4,194,100
Sep 8, 2025
48.10
48.35
47.68
48.19
47.17
6,021,400
Sep 5, 2025
49.10
49.36
47.38
47.99
46.97
9,383,100
