The highest closing price for Fastenal (FAST) all-time was $49.85, on August 22. The latest price is $45.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $43.25 | $48.45 | $42.76 | $45.05 | 137,466,100 |
January 2026 | $40.04 | $44.70 | $39.64 | $43.36 | 191,098,200 |
December 2025 | $39.81 | $42.96 | $39.59 | $39.91 | 154,020,700 |
November 2025 | $40.93 | $41.75 | $38.76 | $40.18 | 128,166,600 |
October 2025 | $48.14 | $48.57 | $40.54 | $40.92 | 158,418,300 |
September 2025 | $48.81 | $49.77 | $46.09 | $48.52 | 128,422,900 |
August 2025 | $45.36 | $50.09 | $44.39 | $49.13 | 116,952,200 |
July 2025 | $41.40 | $47.36 | $41.11 | $45.64 | 153,099,800 |
June 2025 | $40.51 | $42.44 | $39.73 | $41.36 | 111,684,100 |
May 2025 | $39.70 | $41.36 | $38.45 | $40.71 | 116,885,400 |
April 2025 | $37.83 | $40.36 | $34.58 | $39.87 | 189,488,000 |
March 2025 | $37.23 | $40.23 | $35.86 | $37.98 | 154,830,600 |
February 2025 | $35.66 | $37.29 | $35.29 | $37.09 | 107,055,800 |
January 2025 | $35.42 | $37.84 | $34.43 | $35.87 | 132,098,000 |
December 2024 | $40.92 | $40.95 | $34.70 | $35.01 | 115,399,400 |
November 2024 | $37.83 | $41.33 | $37.74 | $40.69 | 104,917,400 |
October 2024 | $34.50 | $38.32 | $33.60 | $38.07 | 136,487,000 |
September 2024 | $32.97 | $35.11 | $31.04 | $34.60 | 94,017,400 |
August 2024 | $34.13 | $34.45 | $31.44 | $33.07 | 95,388,200 |
July 2024 | $30.48 | $34.74 | $29.55 | $34.27 | 148,810,800 |
June 2024 | $31.75 | $31.80 | $29.80 | $30.27 | 120,089,000 |
May 2024 | $32.72 | $33.21 | $30.76 | $31.78 | 152,184,600 |
April 2024 | $36.93 | $36.94 | $32.17 | $32.72 | 177,570,800 |
March 2024 | $34.96 | $37.85 | $34.53 | $36.94 | 142,193,200 |
February 2024 | $32.83 | $35.43 | $32.54 | $34.96 | 135,219,800 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
