The closing price for Fastenal (FAST) on Friday was $43.26. It was down 1.2% for the day (down 1.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $43.26 | $43.26 | $43.26 | $43.26 | — |
May 15 2026 19:30 | $43.15 | $43.31 | $43.12 | $43.28 | 738,940 |
May 15 2026 18:30 | $43.11 | $43.15 | $43.03 | $43.15 | 327,481 |
May 15 2026 17:30 | $43.14 | $43.17 | $43.01 | $43.10 | 340,292 |
May 15 2026 16:30 | $43.30 | $43.34 | $43.15 | $43.15 | 290,735 |
May 15 2026 15:30 | $43.48 | $43.53 | $43.28 | $43.31 | 310,351 |
May 15 2026 14:30 | $43.67 | $43.75 | $43.42 | $43.48 | 349,521 |
May 15 2026 13:30 | $43.78 | $43.78 | $43.29 | $43.67 | 915,801 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.