FAST

Fastenal Company

IndustrialsIndustrial - DistributionUSUSD

$44.20

+0.55%Live · FMPMay 29, 2026

Market cap

$50.74B

52w range

38.97 – 50.63

P / E

—

EPS

—

Volume

8.25M

Revenue · FY

$8.2B

+8.67% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	44.63	45.12	44.56	44.88	44.88	44.88	0.00%	1,619,824
May 01, 2026	45.00	45.16	44.50	44.91	44.91	44.91	0.00%	5,941,512
Apr 30, 2026	43.71	45.10	43.62	44.93	44.93	44.93	0.00%	8,650,607
Apr 29, 2026	44.23	44.59	43.64	43.71	43.71	43.71	0.00%	6,212,336
Apr 28, 2026	45.49	45.49	44.49	44.68	44.68	44.68	0.00%	5,630,800
Apr 27, 2026	44.64	45.49	44.64	45.28	45.28	45.04	-0.53%	5,547,593
Apr 24, 2026	45.26	45.35	44.63	44.69	44.69	44.45	-0.53%	4,079,114
Apr 23, 2026	45.09	45.71	44.97	45.45	45.45	45.21	-0.53%	5,229,207
Apr 22, 2026	45.71	45.79	44.64	44.81	44.81	44.57	-0.53%	5,685,816
Apr 21, 2026	45.51	45.91	45.40	45.70	45.70	45.46	-0.53%	6,424,251
Apr 20, 2026	45.60	46.04	45.37	45.56	45.56	45.32	-0.53%	5,427,100
Apr 17, 2026	45.23	46.00	45.13	45.78	45.78	45.54	-0.53%	9,131,605
Apr 16, 2026	44.40	45.24	44.35	44.72	44.72	44.48	-0.53%	6,685,556
Apr 15, 2026	44.50	44.51	43.52	44.40	44.40	44.16	-0.53%	8,872,528
Apr 14, 2026	45.43	45.70	44.12	44.62	44.62	44.38	-0.53%	11,386,300
Apr 13, 2026	48.74	49.00	45.27	45.80	45.80	45.56	-0.53%	16,217,620
Apr 10, 2026	49.27	49.67	49.09	49.17	49.17	48.91	-0.53%	7,289,927
Apr 09, 2026	48.18	49.42	47.98	49.10	49.10	48.84	-0.53%	7,316,976
Apr 08, 2026	46.41	48.21	46.41	48.18	48.18	47.92	-0.53%	7,429,113
Apr 07, 2026	45.77	45.88	45.10	45.64	45.64	45.40	-0.53%	7,128,745
Apr 06, 2026	45.97	46.30	45.64	45.87	45.87	45.63	-0.53%	7,363,300
Apr 02, 2026	46.09	47.26	45.88	46.30	46.30	46.05	-0.53%	7,128,430
Apr 01, 2026	46.55	46.95	46.21	46.63	46.63	46.38	-0.53%	5,737,600

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.