The highest closing price for Fastenal (FAST) last month was $48.91, on April 10. It was down 3% for the month. The latest price is $43.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $43.71 | $45.10 | $43.62 | $44.93 | 8,650,300 |
April 29 2026 | $44.23 | $44.59 | $43.64 | $43.71 | 6,212,300 |
April 28 2026 | $45.49 | $45.49 | $44.49 | $44.68 | 5,630,800 |
April 27 2026 | $44.40 | $45.25 | $44.40 | $45.04 | 5,547,400 |
April 24 2026 | $45.02 | $45.11 | $44.39 | $44.45 | 4,079,000 |
April 23 2026 | $44.85 | $45.47 | $44.73 | $45.21 | 5,229,200 |
April 22 2026 | $45.47 | $45.55 | $44.40 | $44.57 | 5,685,800 |
April 21 2026 | $45.27 | $45.67 | $45.16 | $45.46 | 6,424,100 |
April 20 2026 | $45.36 | $45.80 | $45.13 | $45.32 | 5,427,100 |
April 17 2026 | $44.99 | $45.76 | $44.89 | $45.54 | 9,131,600 |
April 16 2026 | $44.16 | $45.00 | $44.12 | $44.48 | 6,685,400 |
April 15 2026 | $44.26 | $44.27 | $43.29 | $44.16 | 8,872,500 |
April 14 2026 | $45.19 | $45.46 | $43.89 | $44.38 | 11,386,300 |
April 13 2026 | $48.48 | $48.74 | $45.03 | $45.56 | 16,217,600 |
April 10 2026 | $49.01 | $49.41 | $48.83 | $48.91 | 7,289,900 |
April 09 2026 | $47.92 | $49.16 | $47.73 | $48.84 | 7,316,900 |
April 08 2026 | $46.16 | $47.95 | $46.16 | $47.92 | 7,429,100 |
April 07 2026 | $45.53 | $45.64 | $44.86 | $45.40 | 7,128,700 |
April 06 2026 | $45.73 | $46.05 | $45.40 | $45.63 | 7,363,300 |
April 02 2026 | $45.85 | $47.01 | $45.64 | $46.05 | 7,128,200 |
April 01 2026 | $46.30 | $46.70 | $45.97 | $46.38 | 5,737,600 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.