Fastenal Stock Price History
NASDAQ: FASTConsumer DiscretionaryRETAIL: Building MaterialsUSD
50.75+0.26 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FAST price history at a glance
The price history for Fastenal (FAST) on this page begins on August 17, 1987, when the stock closed at $0.0313; it most recently closed at $50.75 on October 5, 2026. The highest price in this record is $52.92, reached on August 10, 2026; the latest close is 4.1% below that peak. Across the 38 complete calendar years in the table, FAST finished higher in 31 and lower in 7. Its best year was 1995 (+106.7%) and its worst was 2022 (-26.1%).
Over roughly 39 years the share price changed +162040.6%, a 20.8% compound annual price return (excluding dividends). In the last 12 months alone, FAST has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $52.92
- Date of high
- Aug 10, 2026
- Low since 1987
- $0.026
- Date of low
- Oct 26, 1987
- 52-week high
- $52.92
- 52-week low
- $38.97
- IPO year
- 1987
- Last close
- $50.75
FAST returns
1 week
0.00%
1 month
+4.02%
3 months
+9.16%
6 months
+3.21%
Year to date
+26.46%
1 year
+8.65%
3 years
+67.96%
5 years
+81.16%
FAST price return, excluding dividends.
FAST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.75 | +25.49% |
| 2025 | 40.44 | +12.82% |
| 2024 | 35.85 | +10.68% |
| 2023 | 32.39 | +36.88% |
| 2022 | 23.66 | -26.13% |
| 2021 | 32.03 | +31.19% |
| 2020 | 24.42 | +33.52% |
| 2019 | 18.29 | +40.65% |
| 2018 | 13.00 | -4.92% |
| 2017 | 13.67 | +16.41% |
| 2016 | 11.75 | +15.09% |
| 2015 | 10.21 | -13.88% |
| 2014 | 11.85 | +1.96% |
| 2013 | 11.62 | -3.23% |
| 2012 | 12.01 | +10.16% |
| 2011 | 10.90 | +45.59% |
| 2010 | 7.49 | +43.88% |
| 2009 | 5.21 | +14.05% |
| 2008 | 4.56 | -2.88% |
| 2007 | 4.70 | +4.77% |
| 2006 | 4.49 | -8.31% |
| 2005 | 4.89 | +27.13% |
| 2004 | 3.85 | +23.36% |
| 2003 | 3.12 | +30.49% |
| 2002 | 2.39 | +12.14% |
| 2001 | 2.13 | +24.28% |
| 2000 | 1.71 | +22.11% |
| 1999 | 1.40 | +2.13% |
| 1998 | 1.38 | +7.98% |
| 1997 | 1.27 | -11.89% |
| 1996 | 1.45 | +9.47% |
| 1995 | 1.32 | +106.72% |
| 1994 | 0.6387 | +31.85% |
| 1993 | 0.4844 | +49.41% |
| 1992 | 0.3242 | +28.65% |
| 1991 | 0.252 | +89.76% |
| 1990 | 0.1328 | +13.31% |
| 1989 | 0.1172 | +57.95% |
| 1988 | 0.0742 | +93.23% |
| 1987* | 0.0384 | +22.68% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
FAST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.49 | 50.92 | 50.12 | 50.75 | +0.51% | |
| 49.74 | 50.82 | 49.55 | 50.49 | +1.32% | |
| 50.49 | 50.80 | 49.77 | 49.83 | -1.93% | |
| 50.63 | 51.39 | 50.53 | 50.81 | +0.24% | |
| 50.62 | 50.99 | 49.99 | 50.69 | -0.12% | |
| 50.60 | 51.04 | 50.43 | 50.75 | +1.04% | |
| 49.42 | 50.27 | 49.11 | 50.23 | +1.41% | |
| 50.34 | 50.37 | 49.53 | 49.53 | -0.86% | |
| 50.37 | 50.73 | 49.86 | 49.96 | -1.05% | |
| 50.17 | 50.81 | 50.04 | 50.49 | +0.12% | |
| 50.53 | 51.05 | 50.26 | 50.43 | -0.59% | |
| 50.90 | 51.41 | 50.35 | 50.73 | -0.51% | |
| 50.12 | 51.04 | 49.94 | 50.99 | +1.82% | |
| 49.76 | 50.20 | 49.57 | 50.08 | +0.87% | |
| 48.94 | 49.70 | 48.53 | 49.65 | +1.31% | |
| 49.06 | 49.29 | 48.57 | 49.01 | -0.35% | |
| 49.48 | 49.58 | 48.63 | 49.18 | +0.31% | |
| 49.60 | 49.78 | 48.73 | 49.03 | -0.77% | |
| 49.43 | 49.69 | 48.71 | 49.41 | -0.06% | |
| 49.02 | 49.68 | 48.63 | 49.44 | +0.24% | |
| 49.61 | 49.91 | 49.01 | 49.32 | +0.63% | |
| 48.32 | 49.14 | 48.06 | 49.01 | +0.45% | |
| 49.36 | 49.53 | 48.60 | 48.79 | -1.19% | |
| 49.46 | 49.65 | 49.21 | 49.38 | -0.44% | |
| 48.70 | 50.42 | 48.70 | 49.60 | +0.75% | |
| 48.20 | 49.29 | 47.83 | 49.23 | +2.71% | |
| 48.63 | 48.69 | 47.65 | 47.93 | -1.68% | |
| 49.12 | 49.24 | 48.53 | 48.75 | -1.14% | |
| 49.59 | 49.79 | 49.13 | 49.31 | -0.94% | |
| 51.50 | 51.52 | 49.73 | 49.78 | -2.66% | |
| 50.75 | 51.32 | 50.54 | 51.14 | -0.02% | |
| 50.71 | 51.31 | 50.44 | 51.15 | +1.67% | |
| 51.31 | 51.36 | 50.22 | 50.31 | -1.89% | |
| 51.46 | 52.15 | 51.24 | 51.28 | +0.04% | |
| 50.85 | 51.46 | 50.62 | 51.26 | +1.18% | |
| 51.30 | 51.36 | 50.38 | 50.66 | -1.52% | |
| 51.38 | 52.05 | 51.23 | 51.44 | +0.33% | |
| 51.72 | 51.78 | 51.23 | 51.27 | +0.08% | |
| 50.93 | 51.54 | 50.71 | 51.23 | +0.41% | |
| 51.39 | 51.52 | 50.70 | 51.02 | -0.62% | |
| 52.38 | 52.59 | 51.21 | 51.34 | -1.69% | |
| 52.48 | 52.82 | 51.76 | 52.22 | -0.31% | |
| 52.15 | 52.92 | 52.11 | 52.38 | +0.44% | |
| 51.70 | 52.23 | 51.28 | 52.15 | +0.60% | |
| 50.58 | 51.90 | 50.20 | 51.84 | +2.05% | |
| 50.46 | 50.91 | 50.32 | 50.80 | +1.62% | |
| 50.00 | 50.55 | 49.77 | 49.99 | +0.56% | |
| 48.08 | 49.77 | 46.98 | 49.71 | +3.33% | |
| 47.88 | 48.79 | 47.69 | 48.11 | +0.84% | |
| 46.51 | 47.82 | 46.38 | 47.71 | +2.25% | |
| 47.47 | 47.66 | 46.35 | 46.66 | -2.34% | |
| 47.63 | 48.17 | 47.19 | 47.78 | -0.67% | |
| 47.94 | 49.17 | 47.77 | 48.10 | +0.97% | |
| 47.71 | 47.76 | 46.96 | 47.64 | +1.32% | |
| 46.09 | 47.09 | 46.01 | 47.02 | +1.89% | |
| 45.18 | 46.18 | 45.18 | 46.15 | +1.81% | |
| 45.13 | 45.60 | 45.01 | 45.33 | +0.71% | |
| 44.95 | 45.05 | 44.06 | 45.01 | +0.56% | |
| 45.49 | 45.57 | 44.34 | 44.76 | -1.60% | |
| 46.90 | 47.10 | 45.26 | 45.49 | -2.53% | |
| 45.71 | 47.45 | 45.56 | 46.67 | +2.89% | |
| 45.86 | 46.05 | 44.22 | 45.36 | -0.83% | |
| 46.57 | 49.01 | 44.52 | 45.74 | -2.78% | |
| 47.33 | 47.65 | 46.64 | 47.05 | +1.20% | |
| 46.31 | 47.26 | 46.16 | 46.49 | +0.30% | |
| 46.10 | 47.12 | 46.04 | 46.35 | -0.34% | |
| 47.10 | 47.10 | 46.35 | 46.51 | -1.27% | |
| 48.34 | 48.63 | 47.01 | 47.11 | -2.48% | |
| 48.75 | 48.83 | 47.25 | 48.31 | -0.60% | |
| 48.04 | 48.76 | 47.70 | 48.60 | +1.78% | |
| 48.50 | 48.53 | 47.54 | 47.75 | -0.58% | |
| 47.38 | 48.29 | 47.14 | 48.03 | +1.33% | |
| 47.10 | 47.49 | 46.82 | 47.40 | +0.64% | |
| 47.15 | 47.57 | 46.72 | 47.10 | +0.38% | |
| 46.16 | 47.81 | 46.01 | 46.92 | +1.43% | |
| 45.67 | 46.82 | 45.64 | 46.26 | +1.45% | |
| 46.13 | 46.19 | 45.41 | 45.60 | -1.13% | |
| 45.97 | 46.88 | 45.86 | 46.12 | +0.50% | |
| 45.33 | 46.08 | 45.15 | 45.89 | +2.25% | |
| 45.64 | 46.21 | 44.64 | 44.88 | -2.54% | |
| 46.10 | 46.71 | 45.71 | 46.05 | -0.11% | |
| 46.84 | 46.91 | 46.02 | 46.10 | -1.01% | |
| 46.59 | 47.16 | 46.29 | 46.57 | +0.39% | |
| 46.41 | 46.85 | 46.08 | 46.39 | +0.78% | |
| 46.53 | 47.06 | 45.91 | 46.03 | -1.18% | |
| 46.27 | 46.94 | 46.02 | 46.58 | +1.26% | |
| 46.80 | 46.86 | 45.95 | 46.00 | -1.69% | |
| 47.33 | 47.78 | 46.60 | 46.79 | -0.78% | |
| 47.50 | 47.74 | 46.65 | 47.16 | +1.51% | |
| 44.75 | 46.64 | 44.62 | 46.46 | +3.87% | |
| 44.22 | 44.77 | 43.90 | 44.73 | +1.68% | |
| 43.66 | 44.18 | 43.26 | 43.99 | -0.48% | |
| 44.66 | 44.93 | 44.15 | 44.20 | -1.25% | |
| 44.65 | 44.90 | 44.19 | 44.76 | -0.13% | |
| 44.45 | 44.98 | 44.32 | 44.82 | +0.83% | |
| 44.01 | 44.62 | 43.96 | 44.45 | +1.16% | |
| 43.53 | 44.00 | 43.23 | 43.94 | +0.94% | |
| 43.47 | 44.00 | 42.91 | 43.53 | -0.34% | |
| 43.57 | 44.13 | 43.18 | 43.68 | +0.25% | |
| 44.00 | 44.00 | 43.18 | 43.57 | -0.98% | |
| 43.43 | 44.25 | 43.36 | 44.00 | +1.71% | |
| 43.75 | 43.78 | 43.01 | 43.26 | -1.64% | |
| 43.89 | 44.15 | 43.48 | 43.98 | +0.48% | |
| 43.30 | 43.88 | 43.00 | 43.77 | +1.04% | |
| 43.48 | 43.80 | 42.97 | 43.32 | +0.05% | |
| 43.99 | 44.15 | 42.97 | 43.30 | -1.97% | |
| 44.39 | 44.61 | 43.88 | 44.17 | -0.43% | |
| 44.98 | 45.64 | 44.29 | 44.36 | -0.78% | |
| 44.80 | 45.41 | 44.57 | 44.71 | +0.86% | |
| 45.00 | 45.12 | 44.22 | 44.33 | -1.23% | |
| 44.63 | 45.12 | 44.56 | 44.88 | -0.07% | |
| 45.00 | 45.16 | 44.50 | 44.91 | -0.04% | |
| 43.71 | 45.10 | 43.62 | 44.93 | +2.79% | |
| 44.23 | 44.59 | 43.64 | 43.71 | -2.17% | |
| 45.49 | 45.49 | 44.49 | 44.68 | -1.33% | |
| 44.64 | 45.49 | 44.64 | 45.28 | +1.32% | |
| 45.26 | 45.35 | 44.63 | 44.69 | -1.67% | |
| 45.09 | 45.71 | 44.97 | 45.45 | +1.43% | |
| 45.71 | 45.79 | 44.64 | 44.81 | -1.95% | |
| 45.51 | 45.91 | 45.40 | 45.70 | +0.31% | |
| 45.60 | 46.04 | 45.37 | 45.56 | -0.48% | |
| 45.23 | 46.00 | 45.13 | 45.78 | +2.37% | |
| 44.40 | 45.24 | 44.35 | 44.72 | +0.72% | |
| 44.50 | 44.51 | 43.52 | 44.40 | -0.49% | |
| 45.43 | 45.70 | 44.12 | 44.62 | -2.58% | |
| 48.74 | 49.00 | 45.27 | 45.80 | -6.85% | |
| 49.27 | 49.67 | 49.09 | 49.17 | +0.14% | |
| 48.18 | 49.42 | 47.98 | 49.10 | +1.91% | |
| 46.41 | 48.21 | 46.41 | 48.18 | +5.57% | |
| 45.77 | 45.88 | 45.10 | 45.64 | -0.50% | |
| 45.97 | 46.30 | 45.64 | 45.87 | -0.93% | |
| 46.09 | 47.26 | 45.88 | 46.30 | -0.71% | |
| 46.55 | 46.95 | 46.21 | 46.63 | +0.50% | |
| 45.65 | 46.58 | 45.18 | 46.40 | +2.84% | |
| 45.14 | 45.46 | 44.66 | 45.12 | +0.38% | |
| 44.96 | 45.38 | 44.79 | 44.95 | -0.35% | |
| 45.41 | 45.89 | 44.94 | 45.11 | -0.57% | |
| 45.20 | 45.55 | 44.56 | 45.37 | +1.07% | |
| 43.68 | 45.22 | 43.68 | 44.89 | +0.99% | |
| 44.63 | 45.29 | 44.36 | 44.45 | +1.58% | |
| 44.37 | 44.80 | 43.47 | 43.76 | -1.64% | |
| 45.09 | 45.09 | 44.09 | 44.49 | -1.31% | |
| 45.74 | 45.95 | 45.05 | 45.08 | -1.85% | |
| 46.00 | 46.16 | 45.20 | 45.93 | +0.55% | |
| 45.75 | 45.87 | 45.26 | 45.68 | +0.48% | |
| 45.80 | 45.80 | 44.85 | 45.46 | +0.46% | |
| 46.26 | 46.44 | 45.22 | 45.25 | -2.88% | |
| 46.32 | 46.68 | 45.60 | 46.59 | +0.63% | |
| 46.42 | 46.87 | 46.04 | 46.30 | -1.07% | |
| 46.01 | 47.05 | 45.38 | 46.80 | +0.73% | |
| 46.45 | 46.73 | 45.94 | 46.46 | -1.78% | |
| 47.80 | 48.42 | 46.99 | 47.30 | +1.87% | |
| 46.35 | 47.08 | 45.79 | 46.43 | +0.43% | |
| 46.27 | 46.59 | 45.28 | 46.23 | -0.22% | |
| 45.97 | 46.59 | 45.48 | 46.33 | +0.63% | |
| 45.39 | 46.31 | 45.39 | 46.04 | +0.79% | |
| 44.97 | 45.71 | 44.80 | 45.68 | +2.35% | |
| 45.56 | 45.63 | 44.51 | 44.63 | -1.83% | |
| 45.17 | 45.65 | 45.01 | 45.46 | +0.91% | |
| 46.15 | 46.36 | 44.95 | 45.05 | -2.53% | |
| 46.22 | 46.80 | 44.83 | 46.22 | +0.02% | |
| 45.84 | 46.38 | 45.72 | 46.21 | +0.50% | |
| 45.61 | 46.12 | 45.29 | 45.98 | +0.63% | |
| 46.37 | 46.47 | 45.65 | 45.69 | -1.55% | |
| 45.71 | 46.54 | 45.03 | 46.41 | +1.91% | |
| 47.35 | 47.83 | 45.44 | 45.54 | -3.15% | |
| 46.96 | 47.54 | 46.46 | 47.02 | +0.77% | |
| 46.55 | 46.85 | 46.34 | 46.66 | +0.30% | |
| 47.72 | 47.72 | 46.40 | 46.52 | -2.54% | |
| 47.90 | 48.24 | 47.40 | 47.73 | +0.85% | |
| 47.92 | 48.08 | 46.75 | 47.33 | -1.97% | |
| 46.64 | 48.45 | 46.47 | 48.28 | +4.19% | |
| 44.73 | 46.51 | 44.73 | 46.34 | +3.44% | |
| 43.25 | 44.89 | 42.76 | 44.80 | +3.32% | |
| 43.11 | 43.39 | 42.74 | 43.36 | +0.09% | |
| 43.49 | 44.13 | 43.08 | 43.32 | -0.69% | |
| 43.85 | 44.10 | 43.42 | 43.62 | -0.75% | |
| 43.57 | 44.01 | 43.38 | 43.95 | +0.50% | |
| 43.67 | 44.06 | 43.39 | 43.73 | -0.36% | |
| 44.74 | 44.91 | 43.84 | 43.89 | -1.99% | |
| 44.83 | 44.95 | 44.17 | 44.78 | +0.38% | |
| 42.70 | 44.82 | 42.55 | 44.61 | +4.67% | |
| 41.95 | 42.80 | 41.26 | 42.62 | -2.56% | |
| 43.37 | 44.02 | 43.23 | 43.74 | +0.48% | |
| 42.78 | 43.63 | 41.22 | 43.53 | +2.62% | |
| 42.53 | 42.63 | 41.83 | 42.42 | 0.00% | |
| 41.77 | 42.52 | 41.49 | 42.42 | +1.73% | |
| 41.85 | 42.26 | 41.56 | 41.70 | -0.67% | |
| 41.79 | 42.38 | 41.70 | 41.98 | +0.43% | |
| 40.42 | 42.21 | 40.25 | 41.80 | +2.93% | |
| 41.24 | 41.26 | 40.26 | 40.61 | -2.24% | |
| 40.89 | 41.80 | 40.75 | 41.54 | +0.95% | |
| 40.44 | 41.50 | 40.33 | 41.15 | +1.76% | |
| 40.26 | 40.69 | 39.86 | 40.44 | +0.77% | |
| 40.79 | 40.86 | 40.08 | 40.13 | -1.81% | |
| 41.15 | 41.19 | 40.84 | 40.87 | -1.02% | |
| 41.58 | 41.74 | 41.27 | 41.29 | -0.65% | |
| 41.90 | 41.91 | 41.40 | 41.56 | -0.65% | |
| 41.63 | 41.94 | 41.55 | 41.83 | +0.26% | |
| 41.75 | 41.87 | 41.68 | 41.72 | -0.07% | |
| 41.93 | 42.31 | 41.37 | 41.75 | -1.42% | |
| 42.52 | 42.53 | 42.08 | 42.35 | +0.02% | |
| 41.87 | 42.42 | 41.74 | 42.34 | +1.12% | |
| 42.20 | 42.29 | 41.52 | 41.87 | -1.11% | |
| 42.77 | 42.77 | 42.10 | 42.34 | -0.56% | |
| 42.69 | 43.20 | 42.32 | 42.58 | +1.36% | |
| 42.11 | 42.17 | 41.72 | 42.01 | +0.62% | |
| 41.11 | 41.84 | 40.97 | 41.75 | +2.00% | |
| 40.18 | 41.05 | 40.04 | 40.93 | +1.46% | |
| 40.74 | 40.90 | 40.31 | 40.34 | -1.13% | |
| 41.43 | 41.50 | 40.74 | 40.80 | -1.69% | |
| 41.63 | 41.98 | 41.38 | 41.50 | -0.60% | |
| 41.81 | 42.17 | 41.57 | 41.75 | +1.29% | |
| 40.45 | 41.31 | 40.35 | 41.22 | +1.85% | |
| 40.29 | 40.58 | 39.81 | 40.47 | +0.80% | |
| 40.03 | 40.70 | 40.00 | 40.15 | -0.62% | |
| 40.34 | 40.51 | 40.23 | 40.40 | +0.25% | |
| 40.09 | 40.45 | 39.92 | 40.30 | +0.52% | |
| 39.79 | 40.16 | 39.40 | 40.09 | +1.26% | |
| 39.72 | 39.91 | 39.38 | 39.59 | -0.80% | |
| 39.37 | 40.21 | 38.97 | 39.91 | +1.94% | |
| 39.82 | 40.05 | 39.03 | 39.15 | -1.01% | |
| 39.92 | 40.04 | 39.47 | 39.55 | -1.03% | |
| 39.75 | 40.10 | 39.44 | 39.96 | +0.65% | |
| 40.44 | 40.64 | 39.54 | 39.70 | -1.85% | |
| 40.74 | 41.00 | 40.42 | 40.45 | -0.74% | |
| 40.76 | 41.25 | 40.62 | 40.75 | -0.54% | |
| 41.00 | 41.10 | 40.52 | 40.97 | -0.70% | |
| 41.38 | 41.50 | 41.15 | 41.26 | -0.22% | |
| 40.93 | 41.48 | 40.64 | 41.35 | +1.22% | |
| 40.80 | 41.19 | 40.45 | 40.85 | +0.20% | |
| 41.61 | 41.87 | 40.66 | 40.77 | -2.18% | |
| 41.21 | 41.98 | 41.01 | 41.68 | +0.92% | |
| 41.18 | 41.42 | 40.76 | 41.30 | +0.63% | |
| 41.16 | 41.28 | 40.72 | 41.04 | -0.27% | |
| 41.48 | 41.75 | 40.99 | 41.15 | -0.96% | |
| 41.11 | 41.63 | 40.90 | 41.55 | +1.12% | |
| 41.30 | 41.49 | 40.76 | 41.09 | -1.30% | |
| 42.12 | 42.35 | 41.60 | 41.63 | -2.14% | |
| 43.02 | 43.11 | 42.39 | 42.54 | -0.77% | |
| 43.17 | 43.28 | 42.72 | 42.87 | -0.28% | |
| 42.83 | 43.24 | 42.52 | 42.99 | +0.92% | |
| 43.11 | 43.46 | 42.50 | 42.60 | -1.66% | |
| 43.04 | 43.50 | 42.88 | 43.32 | +0.77% | |
| 42.57 | 43.03 | 42.46 | 42.99 | +1.25% | |
| 41.90 | 42.56 | 41.78 | 42.46 | +1.19% | |
| 42.36 | 42.38 | 41.60 | 41.96 | -0.66% | |
| 42.77 | 42.77 | 41.88 | 42.24 | -1.19% | |
| 41.92 | 43.49 | 41.46 | 42.75 | +0.99% | |
| 43.60 | 44.45 | 42.32 | 42.33 | -7.54% | |
| 47.06 | 47.69 | 45.70 | 45.78 | -1.99% | |
| 47.53 | 47.63 | 46.57 | 46.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FAST chart for longer ranges.