FAST
Fastenal Company
NMS
$46.31
+1.58
(+3.53%)
Extended · +1.84σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $44.73 | $46.64 | $44.62 | $46.31 | 3.2M |
| 2026-06-02 | $44.22 | $44.77 | $43.90 | $44.73 | 4.5M |
| 2026-06-01 | $43.66 | $44.18 | $43.26 | $43.99 | 7.6M |
| 2026-05-29 | $44.66 | $44.93 | $44.15 | $44.20 | 8.2M |
| 2026-05-28 | $44.65 | $44.90 | $44.19 | $44.76 | 7.6M |
| 2026-05-27 | $44.45 | $44.98 | $44.32 | $44.82 | 7.7M |
| 2026-05-26 | $44.01 | $44.62 | $43.96 | $44.45 | 5.7M |
| 2026-05-22 | $43.53 | $44.00 | $43.23 | $43.94 | 5.6M |
| 2026-05-21 | $43.47 | $44.00 | $42.91 | $43.53 | 8.2M |
| 2026-05-20 | $43.57 | $44.13 | $43.18 | $43.68 | 8.8M |
| 2026-05-19 | $44.00 | $44.00 | $43.18 | $43.57 | 4.8M |
| 2026-05-18 | $43.43 | $44.25 | $43.36 | $44.00 | 6.3M |
| 2026-05-15 | $43.75 | $43.78 | $43.01 | $43.26 | 4.7M |
| 2026-05-14 | $43.89 | $44.15 | $43.48 | $43.98 | 5.0M |
| 2026-05-13 | $43.30 | $43.88 | $43.00 | $43.77 | 7.4M |
| 2026-05-12 | $43.48 | $43.80 | $42.97 | $43.32 | 4.5M |
| 2026-05-11 | $43.99 | $44.15 | $42.97 | $43.30 | 9.1M |
| 2026-05-08 | $44.39 | $44.61 | $43.88 | $44.17 | 4.4M |
| 2026-05-07 | $44.98 | $45.64 | $44.29 | $44.36 | 7.5M |
| 2026-05-06 | $44.80 | $45.41 | $44.57 | $44.71 | 11.0M |
| 2026-05-05 | $45.00 | $45.12 | $44.22 | $44.33 | 6.4M |
| 2026-05-04 | $44.63 | $45.12 | $44.56 | $44.88 | 6.5M |
| 2026-05-01 | $45.00 | $45.16 | $44.50 | $44.91 | 5.9M |
| 2026-04-30 | $43.71 | $45.10 | $43.62 | $44.93 | 8.7M |
| 2026-04-29 | $44.23 | $44.59 | $43.64 | $43.71 | 6.2M |
| 2026-04-28 | $45.49 | $45.49 | $44.49 | $44.68 | 5.6M |
| 2026-04-27 | $44.64 | $45.49 | $44.64 | $45.28 | 5.5M |
| 2026-04-24 | $45.26 | $45.35 | $44.63 | $44.69 | 4.1M |
| 2026-04-23 | $45.09 | $45.71 | $44.97 | $45.45 | 5.2M |
| 2026-04-22 | $45.71 | $45.79 | $44.64 | $44.81 | 5.7M |
| 2026-04-21 | $45.51 | $45.91 | $45.40 | $45.70 | 6.4M |
| 2026-04-20 | $45.60 | $46.04 | $45.37 | $45.56 | 5.4M |
| 2026-04-17 | $45.23 | $46.00 | $45.13 | $45.78 | 9.1M |
| 2026-04-16 | $44.40 | $45.24 | $44.35 | $44.72 | 6.7M |
| 2026-04-15 | $44.50 | $44.51 | $43.52 | $44.40 | 8.9M |
| 2026-04-14 | $45.43 | $45.70 | $44.12 | $44.62 | 11.4M |
| 2026-04-13 | $48.74 | $49.00 | $45.27 | $45.80 | 16.2M |
| 2026-04-10 | $49.27 | $49.67 | $49.09 | $49.17 | 7.3M |
| 2026-04-09 | $48.18 | $49.42 | $47.98 | $49.10 | 7.3M |
| 2026-04-08 | $46.41 | $48.21 | $46.41 | $48.18 | 7.4M |
| 2026-04-07 | $45.77 | $45.88 | $45.10 | $45.64 | 7.1M |
| 2026-04-06 | $45.97 | $46.30 | $45.64 | $45.87 | 7.4M |
| 2026-04-02 | $46.09 | $47.26 | $45.88 | $46.30 | 7.1M |
| 2026-04-01 | $46.55 | $46.95 | $46.21 | $46.63 | 5.7M |
| 2026-03-31 | $45.65 | $46.58 | $45.18 | $46.40 | 10.8M |
| 2026-03-30 | $45.14 | $45.46 | $44.66 | $45.12 | 6.4M |
| 2026-03-27 | $44.96 | $45.38 | $44.79 | $44.95 | 5.7M |
| 2026-03-26 | $45.41 | $45.89 | $44.94 | $45.11 | 5.8M |
| 2026-03-25 | $45.20 | $45.55 | $44.56 | $45.37 | 5.1M |
| 2026-03-24 | $43.68 | $45.22 | $43.68 | $44.89 | 5.1M |
| 2026-03-23 | $44.63 | $45.29 | $44.36 | $44.45 | 6.5M |
| 2026-03-20 | $44.37 | $44.80 | $43.47 | $43.76 | 30.1M |
| 2026-03-19 | $45.09 | $45.09 | $44.09 | $44.49 | 8.7M |
| 2026-03-18 | $45.74 | $45.95 | $45.05 | $45.08 | 6.4M |
| 2026-03-17 | $46.00 | $46.16 | $45.20 | $45.93 | 6.2M |
| 2026-03-16 | $45.75 | $45.87 | $45.26 | $45.68 | 5.1M |
| 2026-03-13 | $45.80 | $45.80 | $44.85 | $45.46 | 6.2M |
| 2026-03-12 | $46.26 | $46.44 | $45.22 | $45.25 | 7.3M |
| 2026-03-11 | $46.32 | $46.68 | $45.60 | $46.59 | 6.0M |
| 2026-03-10 | $46.42 | $46.87 | $46.04 | $46.30 | 7.2M |
| 2026-03-09 | $46.01 | $47.05 | $45.38 | $46.80 | 9.6M |
| 2026-03-06 | $46.45 | $46.73 | $45.94 | $46.46 | 8.2M |
| 2026-03-05 | $47.80 | $48.42 | $46.99 | $47.30 | 11.5M |
| 2026-03-04 | $46.35 | $47.08 | $45.79 | $46.43 | 9.0M |
| 2026-03-03 | $46.27 | $46.59 | $45.28 | $46.23 | 7.3M |
| 2026-03-02 | $45.97 | $46.59 | $45.48 | $46.33 | 7.5M |
| 2026-02-27 | $45.39 | $46.31 | $45.39 | $46.04 | 9.9M |
| 2026-02-26 | $44.97 | $45.71 | $44.80 | $45.68 | 6.0M |
| 2026-02-25 | $45.56 | $45.63 | $44.51 | $44.63 | 6.2M |
| 2026-02-24 | $45.17 | $45.65 | $45.01 | $45.46 | 5.3M |
| 2026-02-23 | $46.15 | $46.36 | $44.95 | $45.05 | 6.6M |
| 2026-02-20 | $46.22 | $46.80 | $44.83 | $46.22 | 11.7M |
| 2026-02-19 | $45.84 | $46.38 | $45.72 | $46.21 | 6.2M |
| 2026-02-18 | $45.61 | $46.12 | $45.29 | $45.98 | 5.2M |
| 2026-02-17 | $46.37 | $46.47 | $45.65 | $45.69 | 5.8M |
| 2026-02-13 | $45.71 | $46.54 | $45.03 | $46.41 | 9.9M |
| 2026-02-12 | $47.35 | $47.83 | $45.44 | $45.54 | 10.2M |
| 2026-02-11 | $46.96 | $47.54 | $46.46 | $47.02 | 6.1M |
| 2026-02-10 | $46.55 | $46.85 | $46.34 | $46.66 | 5.8M |
| 2026-02-09 | $47.72 | $47.72 | $46.40 | $46.52 | 9.5M |
| 2026-02-06 | $47.90 | $48.24 | $47.40 | $47.73 | 6.5M |
| 2026-02-05 | $47.92 | $48.08 | $46.75 | $47.33 | 13.3M |
| 2026-02-04 | $46.64 | $48.45 | $46.47 | $48.28 | 16.5M |
| 2026-02-03 | $44.73 | $46.51 | $44.73 | $46.34 | 14.1M |
| 2026-02-02 | $43.25 | $44.89 | $42.76 | $44.80 | 10.1M |
| 2026-01-30 | $43.11 | $43.39 | $42.74 | $43.36 | 8.1M |
| 2026-01-29 | $43.49 | $44.13 | $43.08 | $43.32 | 12.4M |
| 2026-01-28 | $43.85 | $44.10 | $43.42 | $43.62 | 4.6M |
| 2026-01-27 | $43.57 | $44.01 | $43.38 | $43.95 | 4.7M |
| 2026-01-26 | $43.67 | $44.06 | $43.39 | $43.73 | 7.5M |
| 2026-01-23 | $44.74 | $44.91 | $43.84 | $43.89 | 8.1M |
| 2026-01-22 | $44.83 | $44.95 | $44.17 | $44.78 | 9.3M |
| 2026-01-21 | $42.70 | $44.82 | $42.55 | $44.61 | 12.9M |
| 2026-01-20 | $41.95 | $42.80 | $41.26 | $42.62 | 19.6M |
| 2026-01-16 | $43.37 | $44.02 | $43.23 | $43.74 | 17.1M |
| 2026-01-15 | $42.78 | $43.63 | $41.22 | $43.53 | 10.7M |
| 2026-01-14 | $42.53 | $42.63 | $41.83 | $42.42 | 10.0M |
| 2026-01-13 | $41.77 | $42.52 | $41.49 | $42.42 | 9.4M |
| 2026-01-12 | $41.85 | $42.26 | $41.56 | $41.70 | 8.1M |
| 2026-01-09 | $41.79 | $42.38 | $41.70 | $41.98 | 6.3M |
| 2026-01-08 | $40.42 | $42.21 | $40.25 | $41.80 | 8.1M |
| 2026-01-07 | $41.24 | $41.26 | $40.26 | $40.61 | 10.6M |
| 2026-01-06 | $40.89 | $41.80 | $40.75 | $41.54 | 6.5M |
| 2026-01-05 | $40.44 | $41.50 | $40.33 | $41.15 | 9.4M |
| 2026-01-02 | $40.26 | $40.69 | $39.86 | $40.44 | 7.5M |
| 2025-12-31 | $40.79 | $40.86 | $40.08 | $40.13 | 5.2M |
| 2025-12-30 | $41.15 | $41.19 | $40.84 | $40.87 | 5.0M |
| 2025-12-29 | $41.58 | $41.74 | $41.27 | $41.29 | 4.7M |
| 2025-12-26 | $41.90 | $41.91 | $41.40 | $41.56 | 3.4M |
| 2025-12-24 | $41.63 | $41.94 | $41.55 | $41.83 | 1.3M |
| 2025-12-23 | $41.75 | $41.87 | $41.68 | $41.72 | 4.8M |
| 2025-12-22 | $41.93 | $42.31 | $41.37 | $41.75 | 6.6M |
| 2025-12-19 | $42.52 | $42.53 | $42.08 | $42.35 | 21.5M |
| 2025-12-18 | $41.87 | $42.42 | $41.74 | $42.34 | 7.6M |
| 2025-12-17 | $42.20 | $42.29 | $41.52 | $41.87 | 8.7M |
| 2025-12-16 | $42.77 | $42.77 | $42.10 | $42.34 | 8.2M |
| 2025-12-15 | $42.69 | $43.20 | $42.32 | $42.58 | 11.8M |
| 2025-12-12 | $42.11 | $42.17 | $41.72 | $42.01 | 6.7M |
| 2025-12-11 | $41.11 | $41.84 | $40.97 | $41.75 | 5.6M |
| 2025-12-10 | $40.18 | $41.05 | $40.04 | $40.93 | 9.0M |
| 2025-12-09 | $40.74 | $40.90 | $40.31 | $40.34 | 5.3M |
| 2025-12-08 | $41.43 | $41.50 | $40.74 | $40.80 | 5.3M |
| 2025-12-05 | $41.63 | $41.98 | $41.38 | $41.50 | 7.1M |
| 2025-12-04 | $41.81 | $42.17 | $41.57 | $41.75 | 9.2M |
| 2025-12-03 | $40.45 | $41.31 | $40.35 | $41.22 | 6.5M |