Fastenal Company
FASTNASDAQIndustrials● Active
$46.39
$-0.40(-0.85%)
Market Cap$53.3B
P/E Ratio—
52W High$50.63
52W Low$38.97
Fastenal Company（FAST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fast · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.63
Aug 25, 2025
-8.0% from here
5-Year Low5Y
$21.87
Oct 14, 2022
+113.0% from low
IPO Priceadj.
$0.0316
Aug 20, 1987
+147.4K% since IPO
1 Year Ago
$42.13
Jun 9, 2025
+10.6% in 1Y
5 Years Ago
$26.52
Jun 8, 2021
+75.6% in 5Y
10 Years Ago
$11.50
Jun 8, 2016
+305.0% in 10Y
Historical Price Data · FAST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.80 | $46.86 | $46.05 | $46.40 | $46.40 | 1.1M | -0.86% |
| 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 → $46.40
+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
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat 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$4,050
Total Return+305.0%
CAGR~+15.0% / yr
Profit+$3,050
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.
关于价格历史与 OHLCV 数据
Fastenal Company（FAST）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $46.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FAST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FAST 历史股价FMP 日线复权 OHLCV