Fastenal Company
FASTNASDAQIndustrials● Active
$46.32
$-0.47(-1.00%)
Market Cap$53.2B
P/E Ratio—
52W High$50.63
52W Low$38.97
Fastenal Company (FAST) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fast · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$50.63
Aug 25, 2025
-8.5% from here
5-Year Low5Y
$21.87
Oct 14, 2022
+111.8% from low
IPO Priceadj.
$0.0316
Aug 20, 1987
+146.6K% since IPO
1 Year Ago
$42.13
Jun 9, 2025
+10.0% in 1Y
5 Years Ago
$26.52
Jun 8, 2021
+74.7% in 5Y
10 Years Ago
$11.50
Jun 8, 2016
+302.8% in 10Y
Historical Price Data · FAST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.80 | $46.86 | $46.05 | $46.39 | $46.39 | 3.0M | -0.87% |
| Jun 5, 2026 | $47.33 | $47.78 | $46.60 | $46.79 | $46.79 | 7.3M | -1.14% |
| Jun 4, 2026 | $47.50 | $47.74 | $46.65 | $47.16 | $47.16 | 7.3M | -0.72% |
| Jun 3, 2026 | $44.75 | $46.64 | $44.62 | $46.46 | $46.46 | 8.1M | +3.82% |
| Jun 2, 2026 | $44.22 | $44.77 | $43.90 | $44.73 | $44.73 | 4.5M | +1.15% |
| Jun 1, 2026 | $43.66 | $44.18 | $43.26 | $43.99 | $43.99 | 7.6M | +0.76% |
| May 29, 2026 | $44.66 | $44.93 | $44.15 | $44.20 | $44.20 | 8.2M | -1.03% |
| May 28, 2026 | $44.65 | $44.90 | $44.19 | $44.76 | $44.76 | 7.6M | +0.25% |
| May 27, 2026 | $44.45 | $44.98 | $44.32 | $44.82 | $44.82 | 7.7M | +0.83% |
| May 26, 2026 | $44.01 | $44.62 | $43.96 | $44.45 | $44.45 | 5.7M | +1.00% |
| May 22, 2026 | $43.53 | $44.00 | $43.23 | $43.94 | $43.94 | 5.6M | +0.94% |
| May 21, 2026 | $43.47 | $44.00 | $42.91 | $43.53 | $43.53 | 8.2M | +0.14% |
| May 20, 2026 | $43.57 | $44.13 | $43.18 | $43.68 | $43.68 | 8.8M | +0.25% |
| May 19, 2026 | $44.00 | $44.00 | $43.18 | $43.57 | $43.57 | 4.8M | -0.98% |
| May 18, 2026 | $43.43 | $44.25 | $43.36 | $44.00 | $44.00 | 6.3M | +1.31% |
| May 15, 2026 | $43.75 | $43.78 | $43.01 | $43.26 | $43.26 | 4.7M | -1.12% |
| May 14, 2026 | $43.89 | $44.15 | $43.48 | $43.98 | $43.98 | 5.0M | +0.21% |
| May 13, 2026 | $43.30 | $43.88 | $43.00 | $43.77 | $43.77 | 7.4M | +1.09% |
| May 12, 2026 | $43.48 | $43.80 | $42.97 | $43.32 | $43.32 | 4.5M | -0.37% |
| May 11, 2026 | $43.99 | $44.15 | $42.97 | $43.30 | $43.30 | 9.1M | -1.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FAST
Jan 1 → Dec 31 · 6 years2026+15.2%$40.26 → $46.39
+15.2%
2025+10.3%$36.37 → $40.13
+10.3%
2024+11.9%$32.14 → $35.96
+11.9%
2023+36.0%$23.81 → $32.39
+36.0%
2022-25.9%$31.94 → $23.66
-25.9%
2021+20.0%$26.69 → $32.03
+20.0%
Best Year2023 · +36.0%
Worst Year2022 · -25.9%
Positive Years5 / 6
Avg Annual Return+11.3%
6Y Total Return+73.8%
6Y CAGR~+9.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in FAST?
If you invested $1,000 in FAST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,028
Total Return+302.8%
CAGR~+15.0% / yr
Profit+$3,028
Based on Jun 8, 2016 · $11.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Fastenal Company (FAST) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $46.32. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FAST price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FAST historical stock pricesFMP EOD datasplit-adjusted OHLCV