Fastenal Company (FAST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FAST Historical Performance
Short-Term Returns
FAST Stock Price Trajectory (2011–2026)
As of May 6, 2026, Fastenal Company (FAST) trades at $44.71, representing a +13.9% return over the past year. The stock has delivered a +83.9% total return over five years (+11.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.63 on August 25, 2025. From this peak, FAST has corrected -11.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+12.3% 1Y), MSM (+39.2% 1Y), and SNA (+24.1% 1Y), FAST has underperformed the peer group average. Compare FAST vs GWW →
FAST Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 44.77 | 45.41 | 44.56 | 44.71 | 10.77M | +0.86% |
| 2026-05-05 | 44.88 | 45.10 | 44.22 | 44.33 | 3.06M | -1.23% |
| 2026-05-04 | 44.63 | 45.12 | 44.56 | 44.88 | 6.09M | -0.07% |
| 2026-05-01 | 45.00 | 45.16 | 44.49 | 44.91 | 4.32M | -0.04% |
| 2026-04-30 | 43.62 | 45.09 | 43.62 | 44.93 | 5.22M | +2.79% |
| 2026-04-29 | 44.23 | 44.59 | 43.63 | 43.71 | 6.20M | -2.16% |
| 2026-04-28 | 45.49 | 45.49 | 44.49 | 44.67 | 5.63M | -1.34% |
| 2026-04-27 | 44.73 | 45.48 | 44.64 | 45.28 | 5.55M | +1.32% |
| 2026-04-24 | 45.23 | 45.35 | 44.63 | 44.69 | 4.05M | -1.67% |
| 2026-04-23 | 45.09 | 45.70 | 44.97 | 45.45 | 3.97M | +1.43% |
| 2026-04-22 | 45.71 | 45.79 | 44.64 | 44.81 | 5.68M | -1.95% |
| 2026-04-21 | 45.51 | 45.91 | 45.40 | 45.70 | 6.38M | +0.31% |
| 2026-04-20 | 45.71 | 46.03 | 45.37 | 45.56 | 5.13M | -0.50% |
| 2026-04-17 | 45.23 | 46.00 | 45.13 | 45.79 | 8.28M | +2.39% |
| 2026-04-16 | 44.40 | 45.24 | 44.35 | 44.72 | 6.33M | +0.72% |
| 2026-04-15 | 44.50 | 44.51 | 43.52 | 44.40 | 8.84M | -0.49% |
| 2026-04-14 | 45.42 | 45.70 | 44.12 | 44.62 | 11.36M | -2.58% |
| 2026-04-13 | 48.97 | 49.00 | 45.27 | 45.80 | 16.07M | -6.85% |
| 2026-04-10 | 49.27 | 49.67 | 49.09 | 49.17 | 7.26M | +0.14% |
| 2026-04-09 | 48.18 | 49.42 | 47.98 | 49.10 | 7.09M | +1.91% |
| 2026-04-08 | 46.41 | 48.21 | 46.41 | 48.18 | 7.24M | +5.57% |
| 2026-04-07 | 45.87 | 45.88 | 45.09 | 45.64 | 7.12M | -0.50% |
| 2026-04-06 | 46.04 | 46.30 | 45.63 | 45.87 | 7.24M | -0.93% |
| 2026-04-02 | 46.20 | 47.26 | 45.88 | 46.30 | 6.96M | -0.71% |
| 2026-04-01 | 46.55 | 46.95 | 46.21 | 46.63 | 5.33M | +0.50% |
| 2026-03-31 | 45.65 | 46.57 | 45.18 | 46.40 | 9.38M | +2.84% |
| 2026-03-30 | 45.14 | 45.46 | 44.66 | 45.12 | 6.02M | +0.38% |
| 2026-03-27 | 44.96 | 45.38 | 44.79 | 44.95 | 5.25M | -0.35% |
| 2026-03-26 | 45.35 | 45.89 | 44.94 | 45.11 | 5.60M | -0.57% |
| 2026-03-25 | 45.20 | 45.55 | 44.55 | 45.37 | 4.98M | +1.07% |
Full FAST Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FAST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FAST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FAST vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFAST — Frequently Asked Questions
Quick answers to the most common questions about buying FAST stock.
How has FAST stock performed recently?
FAST returned +13.9% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FAST's all-time high price?
Fastenal Company reached $50.63 on 2025-08-25. The 52-week high is $50.63. Current 1-year return of +13.9% places the stock closer to historical peaks.
Where can I download FAST historical price data?
This page provides FAST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.