Fastenal Company (FAST) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +4.1%
- 3M
- +9.3%
- YTD
- +26.2%
- 1Y
- +21.6%
- 3Y
- +19.4%
- 5Y
- +12.9%
Loading 10-year price history...
FAST Historical Performance
FAST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.6%
- 2003 annual price return
- +28.5%
- 2004 annual price return
- +23.4%
- 2005 annual price return
- +28.7%
- 2006 annual price return
- -8.2%
- 2007 annual price return
- +12.2%
- 2008 annual price return
- -10.5%
- 2009 annual price return
- +14.0%
- 2010 annual price return
- +42.4%
- 2011 annual price return
- +43.4%
- 2012 annual price return
- +6.6%
- 2013 annual price return
- -0.7%
- 2014 annual price return
- +1.8%
- 2015 annual price return
- -13.8%
- 2016 annual price return
- +16.9%
- 2017 annual price return
- +16.5%
- 2018 annual price return
- -4.1%
- 2019 annual price return
- +43.7%
- 2020 annual price return
- +31.2%
- 2021 annual price return
- +34.4%
- 2022 annual price return
- -23.7%
- 2023 annual price return
- +36.7%
- 2024 annual price return
- +13.2%
- 2025 annual price return
- +12.9%
- 2026 annual price return
- +25.5%
FAST Stock Price Trajectory (1987–2026)
As of October 17, 2026, Fastenal Company (FAST) trades at $51.02, representing a +21.6% return over the past year. The stock has delivered a +97.9% total return over five years (+12.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.92 on August 11, 2026. From this peak, FAST has corrected -3.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+39.4% 1Y), MSM (+52.6% 1Y), and SNA (+6.7% 1Y), FAST has underperformed the peer group average. Compare FAST vs GWW →
FAST Historical Price Data · from 1987
Rows 1–50 of 9,864| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.77 | 51.19 | 50.38 | 51.02 | 10.43M | +1.27% |
| 2026-10-15 | 52.19 | 52.82 | 49.79 | 50.38 | 13.46M | -3.12% |
| 2026-10-14 | 47.51 | 52.43 | 47.30 | 52.00 | 25.40M | +1.11% |
| 2026-10-13 | 52.00 | 52.00 | 50.68 | 51.43 | 10.06M | -0.12% |
| 2026-10-12 | 51.00 | 51.83 | 50.85 | 51.49 | 6.19M | +1.46% |
| 2026-10-09 | 50.49 | 50.92 | 50.12 | 50.75 | 5.23M | +0.51% |
| 2026-10-08 | 49.74 | 50.82 | 49.54 | 50.49 | 6.77M | +1.32% |
| 2026-10-07 | 50.49 | 50.80 | 49.77 | 49.83 | 6.60M | -1.93% |
| 2026-10-06 | 50.63 | 51.39 | 50.53 | 50.81 | 4.71M | +0.24% |
| 2026-10-05 | 50.62 | 50.99 | 49.99 | 50.69 | 5.56M | -0.12% |
| 2026-10-02 | 50.60 | 51.04 | 50.43 | 50.75 | 7.16M | +1.04% |
| 2026-10-01 | 49.42 | 50.27 | 49.11 | 50.23 | 6.20M | +1.41% |
| 2026-09-30 | 50.34 | 50.37 | 49.53 | 49.53 | 10.47M | -0.86% |
| 2026-09-29 | 50.37 | 50.73 | 49.86 | 49.96 | 7.60M | -1.05% |
| 2026-09-28 | 50.17 | 50.81 | 50.04 | 50.49 | 6.78M | +0.12% |
| 2026-09-25 | 50.53 | 51.05 | 50.26 | 50.43 | 6.81M | -0.59% |
| 2026-09-24 | 50.90 | 51.41 | 50.35 | 50.73 | 10.27M | -0.51% |
| 2026-09-23 | 50.12 | 51.04 | 49.94 | 50.99 | 7.96M | +1.82% |
| 2026-09-22 | 49.76 | 50.20 | 49.57 | 50.08 | 6.74M | +0.87% |
| 2026-09-21 | 48.94 | 49.70 | 48.53 | 49.65 | 4.47M | +1.31% |
| 2026-09-18 | 49.06 | 49.29 | 48.57 | 49.01 | 11.66M | -0.35% |
| 2026-09-17 | 49.48 | 49.58 | 48.63 | 49.18 | 5.07M | +0.31% |
| 2026-09-16 | 49.60 | 49.78 | 48.73 | 49.03 | 6.00M | -0.77% |
| 2026-09-15 | 49.43 | 49.69 | 48.71 | 49.41 | 5.20M | -0.06% |
| 2026-09-14 | 49.02 | 49.68 | 48.63 | 49.44 | 6.77M | +0.24% |
| 2026-09-11 | 49.61 | 49.91 | 49.01 | 49.32 | 6.37M | +0.63% |
| 2026-09-10 | 48.32 | 49.14 | 48.06 | 49.01 | 7.28M | +0.45% |
| 2026-09-09 | 49.36 | 49.53 | 48.60 | 48.79 | 5.91M | -1.19% |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | 5.11M | -0.44% |
| 2026-09-04 | 48.70 | 50.42 | 48.70 | 49.60 | 6.57M | +0.75% |
| 2026-09-03 | 48.20 | 49.29 | 47.83 | 49.23 | 6.66M | +2.71% |
| 2026-09-02 | 48.63 | 48.69 | 47.65 | 47.93 | 7.32M | -1.68% |
| 2026-09-01 | 49.12 | 49.24 | 48.53 | 48.75 | 5.63M | -1.14% |
| 2026-08-31 | 49.59 | 49.79 | 49.13 | 49.31 | 7.23M | -0.94% |
| 2026-08-28 | 51.50 | 51.52 | 49.73 | 49.78 | 6.04M | -2.66% |
| 2026-08-27 | 50.75 | 51.32 | 50.54 | 51.14 | 5.66M | -0.02% |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | 3.69M | +1.67% |
| 2026-08-25 | 51.31 | 51.36 | 50.22 | 50.31 | 4.43M | -1.89% |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | 5.55M | +0.04% |
| 2026-08-21 | 50.85 | 51.46 | 50.62 | 51.26 | 4.75M | +1.18% |
| 2026-08-20 | 51.30 | 51.36 | 50.38 | 50.66 | 5.04M | -1.52% |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | 6.25M | +0.33% |
| 2026-08-18 | 51.72 | 51.78 | 51.23 | 51.27 | 5.82M | +0.08% |
| 2026-08-17 | 50.93 | 51.54 | 50.71 | 51.23 | 7.21M | +0.41% |
| 2026-08-14 | 51.39 | 51.52 | 50.70 | 51.02 | 5.10M | -0.62% |
| 2026-08-13 | 52.38 | 52.59 | 51.21 | 51.34 | 7.70M | -1.69% |
| 2026-08-12 | 52.48 | 52.82 | 51.76 | 52.22 | 7.06M | -0.31% |
| 2026-08-11 | 52.15 | 52.92 | 52.11 | 52.38 | 9.70M | +0.44% |
| 2026-08-10 | 51.70 | 52.23 | 51.28 | 52.15 | 6.97M | +0.60% |
| 2026-08-07 | 50.58 | 51.90 | 50.20 | 51.84 | 10.82M | +2.05% |
FAST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FAST — Frequently Asked Questions
Quick answers to the most common questions about buying FAST stock.
How has FAST stock performed recently?
FAST returned +21.6% over the past year, beating its 5-year annualized CAGR of +12.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FAST's all-time high price?
Fastenal Company reached $52.92 on 2026-08-11. The 52-week high is $52.92. Current 1-year return of +21.6% 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 1987-2026, downloadable in CSV format.