InvestSMART

Fastenal Co (NASDAQ: FAST) - Share Price

Current share price for FAST : $52.560 1.11 (2.16%)+

Currency: USD ($)

Fastenal Co's current share price is $52.56. This constitutes a share price movement of -0.32% when compared to its closing share price of $52.73 seven days ago. Relative to today's opening stock price, the FAST stock price is up $1.11 or 2.16%.

FAST Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 40.86 52.915 39.86 52.56 2,857,671 11.7 (28.63%)
Last Year (2025) 72.14 83.4 39 40.87 2,170,135 -31.27 (-43.35%)
This Financial Year (FY2027) 47.38 52.915 44.06 52.56 2,491,567 5.18 (10.93%)
Last Financial Year (FY2026) 41.93 50.63 39 47.4 2,870,018 5.47 (13.05%)

FAST Share Price History

Date Open High Low Close Volume Daily Movement
30 Oct 2026 51.8 52.69 51.8 52.56 2,568,988 0.76 (1.47%)
29 Oct 2026 51.29 51.55 50.77 51.45 2,261,642 0.16 (0.31%)
28 Oct 2026 52.51 52.645 51.23 51.56 1,103,324 -0.95 (-1.81%)
27 Oct 2026 52.35 52.65 52.055 52.47 2,086,138 0.12 (0.23%)
24 Oct 2026 52.73 52.91 51.86 51.92 1,191,554 -0.81 (-1.54%)
23 Oct 2026 52.35 52.78 50.98 52.73 4,923,839 0.38 (0.73%)
22 Oct 2026 51.89 52.865 51.5 52.49 2,497,055 0.6 (1.16%)
21 Oct 2026 51.08 51.935 51.08 51.66 1,238,810 0.58 (1.14%)
20 Oct 2026 51.37 51.55 50.74 51.025 3,035,690 -0.345 (-0.67%)
17 Oct 2026 50.77 51.17 50.38 51.015 1,980,767 0.245 (0.48%)
16 Oct 2026 52 52.805 49.79 50.39 2,897,702 -1.61 (-3.10%)
15 Oct 2026 47.3 52.42 47.3 52.02 8,203,758 4.72 (9.98%)
14 Oct 2026 52 52 50.68 51.43 3,770,277 -0.57 (-1.10%)
13 Oct 2026 51 51.83 50.96 51.5 1,189,448 0.5 (0.98%)
10 Oct 2026 50.59 50.915 50.12 50.75 2,263,561 0.16 (0.32%)
9 Oct 2026 49.71 50.81 49.55 50.49 2,641,286 0.78 (1.57%)
8 Oct 2026 50.59 50.8 49.77 49.83 2,944,408 -0.76 (-1.50%)
7 Oct 2026 50.63 51.385 50.53 50.835 835,914 0.205 (0.40%)
6 Oct 2026 50.61 50.98 50 50.69 2,554,383 0.08 (0.16%)
3 Oct 2026 50.6 51.02 50.48 50.765 818,434 0.165 (0.33%)
2 Oct 2026 49.47 50.255 49.165 50.225 2,240,285 0.755 (1.53%)
1 Oct 2026 50.06 50.25 49.53 49.53 3,260,264 -0.53 (-1.06%)
30 Sep 2026 50.37 50.725 49.86 49.96 2,077,403 -0.41 (-0.81%)
29 Sep 2026 50.17 50.805 50.04 50.5 2,741,704 0.33 (0.66%)
26 Sep 2026 50.53 51.05 50.26 50.42 1,301,801 -0.11 (-0.22%)

1 - 25 of 3451 results

Page 1 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.