Comparing Back to the side-by-side chart ↗
Fastenal Company (FAST) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 59 out of 100 (momentum 83 · quality 71 · valuation 19), as of 2026-11-11.
- Signal: New 52-week high — At a fresh 52-week high, up 3% on the day. (as of 2026-11-09)
- Trend: Fastenal Company trades 7.6% above its 50-day and 15.1% above its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Fastenal distributes fasteners and related industrial and construction supplies, including bolts, screws, anchors and framing systems, across North America and beyond. It serves manufacturers, maintenance and repair operations, construction firms, farmers, transport companies and government bodies.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FAST overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 54.44 | 54.97 | 53.89 | 54.84 | +0.49% | 5,126,474 |
| 2026-11-09 | 53.68 | 54.99 | 53.30 | 54.57 | +2.98% | 7,503,400 |
| 2026-11-06 | 52.29 | 53.17 | 51.94 | 52.99 | +0.17% | 7,060,200 |
| 2026-11-05 | 53.96 | 54.96 | 52.61 | 52.90 | -0.58% | 11,991,800 |
| 2026-11-04 | 53.50 | 53.86 | 51.98 | 53.21 | +1.68% | 10,837,500 |
| 2026-11-03 | 52.52 | 52.69 | 52.01 | 52.33 | -0.42% | 4,912,900 |
| 2026-11-02 | 52.68 | 53.30 | 52.43 | 52.55 | +1.23% | 6,287,600 |
| 2026-10-30 | 53.06 | 53.30 | 51.86 | 51.91 | -1.22% | 11,225,200 |
| 2026-10-29 | 51.80 | 52.69 | 51.71 | 52.55 | +2.14% | 6,356,600 |
| 2026-10-28 | 51.49 | 51.55 | 50.76 | 51.45 | -0.19% | 5,587,700 |
| 2026-10-27 | 52.45 | 52.70 | 51.23 | 51.55 | -1.75% | 5,926,800 |
| 2026-10-26 | 52.07 | 52.66 | 52.05 | 52.47 | +1.08% | 5,049,700 |
| 2026-10-23 | 52.71 | 52.91 | 51.86 | 51.91 | -1.56% | 5,663,600 |
| 2026-10-22 | 52.35 | 52.78 | 50.95 | 52.73 | +0.46% | 10,026,000 |
| 2026-10-21 | 51.89 | 52.87 | 51.49 | 52.49 | +1.63% | 6,352,000 |
| 2026-10-20 | 51.08 | 51.94 | 51.08 | 51.65 | +1.23% | 8,767,700 |
| 2026-10-19 | 51.37 | 51.60 | 50.73 | 51.02 | +0.00% | 8,045,700 |
| 2026-10-16 | 50.77 | 51.19 | 50.38 | 51.02 | +1.27% | 10,471,500 |
| 2026-10-15 | 52.19 | 52.82 | 49.79 | 50.38 | -3.12% | 13,461,500 |
| 2026-10-14 | 47.51 | 52.43 | 47.30 | 52.00 | +1.11% | 25,395,400 |
| 2026-10-13 | 52.00 | 52.00 | 50.68 | 51.43 | -0.12% | 10,056,100 |
| 2026-10-12 | 51.00 | 51.83 | 50.85 | 51.49 | +1.46% | 6,194,300 |
| 2026-10-09 | 50.49 | 50.92 | 50.12 | 50.75 | +0.51% | 5,225,300 |
| 2026-10-08 | 49.74 | 50.82 | 49.54 | 50.49 | +1.32% | 6,770,600 |
| 2026-10-07 | 50.49 | 50.80 | 49.77 | 49.83 | -1.93% | 6,598,800 |
| 2026-10-06 | 50.63 | 51.39 | 50.53 | 50.81 | +0.24% | 4,706,300 |
| 2026-10-05 | 50.62 | 50.99 | 49.99 | 50.69 | -0.12% | 5,561,400 |
| 2026-10-02 | 50.60 | 51.04 | 50.43 | 50.75 | +1.04% | 7,156,900 |
| 2026-10-01 | 49.42 | 50.27 | 49.11 | 50.23 | +1.41% | 6,198,900 |
| 2026-09-30 | 50.34 | 50.37 | 49.53 | 49.53 | -0.86% | 10,465,600 |
| 2026-09-29 | 50.37 | 50.73 | 49.86 | 49.96 | -1.05% | 7,600,700 |
| 2026-09-28 | 50.17 | 50.81 | 50.04 | 50.49 | +0.12% | 6,775,500 |
| 2026-09-25 | 50.53 | 51.05 | 50.26 | 50.43 | -0.59% | 6,809,000 |
| 2026-09-24 | 50.90 | 51.41 | 50.35 | 50.73 | -0.51% | 10,273,100 |
| 2026-09-23 | 50.12 | 51.04 | 49.94 | 50.99 | +1.82% | 7,963,200 |
| 2026-09-22 | 49.76 | 50.20 | 49.57 | 50.08 | +0.87% | 6,738,900 |
| 2026-09-21 | 48.94 | 49.70 | 48.53 | 49.65 | +1.31% | 4,471,200 |
| 2026-09-18 | 49.06 | 49.29 | 48.57 | 49.01 | -0.35% | 11,654,500 |
| 2026-09-17 | 49.48 | 49.58 | 48.63 | 49.18 | +0.31% | 5,071,500 |
| 2026-09-16 | 49.60 | 49.78 | 48.73 | 49.03 | -0.77% | 5,997,800 |
| 2026-09-15 | 49.43 | 49.69 | 48.71 | 49.41 | -0.06% | 5,203,100 |
| 2026-09-14 | 49.02 | 49.68 | 48.63 | 49.44 | +0.24% | 6,770,100 |
| 2026-09-11 | 49.61 | 49.91 | 49.01 | 49.32 | +0.63% | 6,367,800 |
| 2026-09-10 | 48.32 | 49.14 | 48.06 | 49.01 | +0.45% | 7,282,700 |
| 2026-09-09 | 49.36 | 49.53 | 48.60 | 48.79 | -1.19% | 5,907,400 |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | -0.44% | 5,110,900 |
| 2026-09-04 | 48.70 | 50.42 | 48.70 | 49.60 | +0.75% | 6,568,300 |
| 2026-09-03 | 48.20 | 49.29 | 47.83 | 49.23 | +2.71% | 6,664,400 |
| 2026-09-02 | 48.63 | 48.69 | 47.65 | 47.93 | -1.68% | 7,321,700 |
| 2026-09-01 | 49.12 | 49.24 | 48.53 | 48.75 | -1.14% | 5,625,400 |
| 2026-08-31 | 49.59 | 49.79 | 49.13 | 49.31 | -0.94% | 7,233,600 |
| 2026-08-28 | 51.50 | 51.52 | 49.73 | 49.78 | -2.66% | 6,041,300 |
| 2026-08-27 | 50.75 | 51.32 | 50.54 | 51.14 | -0.02% | 5,657,600 |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | +1.67% | 3,690,800 |
| 2026-08-25 | 51.31 | 51.36 | 50.22 | 50.31 | -1.89% | 4,428,959 |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | +0.04% | 5,553,052 |
| 2026-08-21 | 50.85 | 51.46 | 50.62 | 51.26 | +1.18% | 4,752,400 |
| 2026-08-20 | 51.30 | 51.36 | 50.38 | 50.66 | -1.52% | 5,040,700 |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | +0.33% | 6,245,800 |
| 2026-08-18 | 51.72 | 51.78 | 51.23 | 51.27 | +0.08% | 5,819,500 |
| 2026-08-17 | 50.93 | 51.54 | 50.71 | 51.23 | +0.41% | 7,208,600 |
| 2026-08-14 | 51.39 | 51.52 | 50.70 | 51.02 | -0.62% | 5,095,500 |
| 2026-08-13 | 52.38 | 52.59 | 51.21 | 51.34 | -1.69% | 7,703,900 |
| 2026-08-12 | 52.48 | 52.82 | 51.76 | 52.22 | -0.31% | 7,063,100 |
| 2026-08-11 | 52.15 | 52.92 | 52.11 | 52.38 | +0.44% | 9,698,200 |
| 2026-08-10 | 51.70 | 52.23 | 51.28 | 52.15 | +0.60% | 6,966,000 |
| 2026-08-07 | 50.58 | 51.90 | 50.20 | 51.84 | +2.05% | 10,822,000 |
| 2026-08-06 | 50.46 | 50.91 | 50.32 | 50.80 | +1.62% | 9,225,000 |
| 2026-08-05 | 50.00 | 50.55 | 49.77 | 49.99 | +0.56% | 6,881,500 |
| 2026-08-04 | 48.08 | 49.77 | 46.98 | 49.71 | +3.33% | 9,160,000 |
| 2026-08-03 | 47.88 | 48.79 | 47.69 | 48.11 | +0.84% | 7,672,200 |
| 2026-07-31 | 46.51 | 47.82 | 46.38 | 47.71 | +2.25% | 9,649,100 |
| 2026-07-30 | 47.47 | 47.66 | 46.35 | 46.66 | -2.34% | 8,806,800 |
| 2026-07-29 | 47.63 | 48.17 | 47.19 | 47.78 | -0.67% | 10,174,300 |
| 2026-07-28 | 47.94 | 49.17 | 47.77 | 48.10 | +0.97% | 10,519,300 |
| 2026-07-27 | 47.71 | 47.76 | 46.96 | 47.64 | +1.32% | 6,549,500 |
| 2026-07-24 | 46.09 | 47.09 | 46.01 | 47.02 | +1.89% | 5,241,000 |
| 2026-07-23 | 45.18 | 46.18 | 45.18 | 46.15 | +1.81% | 7,927,500 |
| 2026-07-22 | 45.13 | 45.60 | 45.01 | 45.33 | +0.71% | 6,443,200 |
| 2026-07-21 | 44.95 | 45.05 | 44.06 | 45.01 | +0.56% | 7,328,200 |
| 2026-07-20 | 45.49 | 45.57 | 44.34 | 44.76 | -1.60% | 8,348,300 |
| 2026-07-17 | 46.90 | 47.10 | 45.26 | 45.49 | -2.53% | 10,960,200 |
| 2026-07-16 | 45.71 | 47.45 | 45.56 | 46.67 | +2.89% | 9,894,500 |
| 2026-07-15 | 45.86 | 46.05 | 44.22 | 45.36 | -0.83% | 10,488,600 |
| 2026-07-14 | 46.57 | 49.01 | 44.52 | 45.74 | -2.78% | 20,523,900 |
| 2026-07-13 | 47.33 | 47.65 | 46.64 | 47.05 | +1.20% | 10,453,800 |
| 2026-07-10 | 46.31 | 47.26 | 46.16 | 46.49 | +0.30% | 7,590,300 |
| 2026-07-09 | 46.10 | 47.12 | 46.04 | 46.35 | -0.34% | 10,105,200 |
| 2026-07-08 | 47.10 | 47.10 | 46.35 | 46.51 | -1.27% | 5,241,600 |
| 2026-07-07 | 48.34 | 48.63 | 47.01 | 47.11 | -2.48% | 6,338,300 |
| 2026-07-06 | 48.75 | 48.83 | 47.25 | 48.31 | -0.60% | 9,657,600 |
| 2026-07-02 | 48.04 | 48.76 | 47.70 | 48.60 | +1.78% | 6,883,500 |
| 2026-07-01 | 48.50 | 48.53 | 47.54 | 47.75 | -0.58% | 6,548,800 |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | +1.33% | 8,482,400 |
| 2026-06-29 | 47.10 | 47.49 | 46.82 | 47.40 | +0.64% | 8,366,100 |
| 2026-06-26 | 47.15 | 47.57 | 46.72 | 47.10 | +0.38% | 14,683,000 |
| 2026-06-25 | 46.16 | 47.81 | 46.01 | 46.92 | +1.43% | 6,526,600 |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | +1.45% | 7,743,800 |
| 2026-06-23 | 46.13 | 46.19 | 45.41 | 45.60 | -1.13% | 6,004,000 |
| 2026-06-22 | 45.97 | 46.88 | 45.86 | 46.12 | +0.50% | 8,617,400 |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | +2.25% | 10,869,300 |
| 2026-06-17 | 45.64 | 46.21 | 44.64 | 44.88 | -2.54% | 6,354,500 |
| 2026-06-16 | 46.10 | 46.71 | 45.71 | 46.05 | -0.11% | 5,874,200 |
| 2026-06-15 | 46.84 | 46.91 | 46.02 | 46.10 | -1.01% | 5,959,700 |
| 2026-06-12 | 46.59 | 47.16 | 46.29 | 46.57 | +0.39% | 4,629,300 |
| 2026-06-11 | 46.41 | 46.85 | 46.08 | 46.39 | +0.78% | 6,015,100 |
| 2026-06-10 | 46.53 | 47.06 | 45.91 | 46.03 | -1.18% | 7,157,200 |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | +1.26% | 6,783,100 |
| 2026-06-08 | 46.80 | 46.86 | 45.95 | 46.00 | -1.69% | 7,427,700 |
| 2026-06-05 | 47.33 | 47.78 | 46.60 | 46.79 | -0.78% | 7,276,500 |
| 2026-06-04 | 47.50 | 47.74 | 46.65 | 47.16 | +1.51% | 7,324,600 |
| 2026-06-03 | 44.75 | 46.64 | 44.62 | 46.46 | +3.87% | 8,094,200 |
| 2026-06-02 | 44.22 | 44.77 | 43.90 | 44.73 | +1.68% | 4,478,100 |
| 2026-06-01 | 43.66 | 44.18 | 43.26 | 43.99 | -0.48% | 7,588,600 |
| 2026-05-29 | 44.66 | 44.93 | 44.15 | 44.20 | -1.25% | 8,249,700 |
| 2026-05-28 | 44.65 | 44.90 | 44.19 | 44.76 | -0.13% | 7,566,600 |
| 2026-05-27 | 44.45 | 44.98 | 44.32 | 44.82 | +0.83% | 7,656,000 |
| 2026-05-26 | 44.01 | 44.62 | 43.96 | 44.45 | +1.16% | 5,706,700 |
| 2026-05-22 | 43.53 | 44.00 | 43.23 | 43.94 | +0.94% | 5,583,200 |
| 2026-05-21 | 43.47 | 44.00 | 42.91 | 43.53 | -0.34% | 8,229,700 |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | +0.25% | 8,845,200 |
| 2026-05-19 | 44.00 | 44.00 | 43.18 | 43.57 | -0.98% | 4,783,500 |
| 2026-05-18 | 43.43 | 44.25 | 43.36 | 44.00 | +1.71% | 6,296,200 |
| 2026-05-15 | 43.75 | 43.78 | 43.01 | 43.26 | -1.64% | 4,653,800 |
| 2026-05-14 | 43.89 | 44.15 | 43.48 | 43.98 | +0.48% | 4,998,200 |
| 2026-05-13 | 43.30 | 43.88 | 43.00 | 43.77 | +1.04% | 7,430,000 |
| 2026-05-12 | 43.48 | 43.80 | 42.97 | 43.32 | +0.05% | 4,500,300 |
| 2026-05-11 | 43.99 | 44.15 | 42.97 | 43.30 | -1.97% | 9,109,900 |
| 2026-05-08 | 44.39 | 44.61 | 43.88 | 44.17 | -0.43% | 4,384,300 |
| 2026-05-07 | 44.98 | 45.64 | 44.29 | 44.36 | -0.78% | 7,490,800 |
| 2026-05-06 | 44.80 | 45.41 | 44.57 | 44.71 | +0.86% | 10,982,100 |
| 2026-05-05 | 45.00 | 45.12 | 44.22 | 44.33 | -1.23% | 6,411,800 |
| 2026-05-04 | 44.63 | 45.12 | 44.56 | 44.88 | -0.07% | 6,452,600 |
| 2026-05-01 | 45.00 | 45.16 | 44.50 | 44.91 | -0.04% | 5,941,400 |
| 2026-04-30 | 43.71 | 45.10 | 43.62 | 44.93 | +2.79% | 8,650,300 |
| 2026-04-29 | 44.23 | 44.59 | 43.64 | 43.71 | -2.17% | 6,212,300 |
| 2026-04-28 | 45.49 | 45.49 | 44.49 | 44.68 | -1.33% | 5,630,800 |
| 2026-04-27 | 44.64 | 45.49 | 44.64 | 45.28 | +1.32% | 5,547,400 |
| 2026-04-24 | 45.26 | 45.35 | 44.63 | 44.69 | -1.67% | 4,079,000 |
| 2026-04-23 | 45.09 | 45.71 | 44.97 | 45.45 | +1.43% | 5,229,200 |
| 2026-04-22 | 45.71 | 45.79 | 44.64 | 44.81 | -1.95% | 5,685,800 |
| 2026-04-21 | 45.51 | 45.91 | 45.40 | 45.70 | +0.31% | 6,424,100 |
| 2026-04-20 | 45.60 | 46.04 | 45.37 | 45.56 | -0.48% | 5,427,100 |
| 2026-04-17 | 45.23 | 46.00 | 45.13 | 45.78 | +2.37% | 9,131,600 |
| 2026-04-16 | 44.40 | 45.24 | 44.35 | 44.72 | +0.72% | 6,685,400 |
| 2026-04-15 | 44.50 | 44.51 | 43.52 | 44.40 | -0.49% | 8,872,500 |
| 2026-04-14 | 45.43 | 45.70 | 44.12 | 44.62 | -2.58% | 11,386,300 |
| 2026-04-13 | 48.74 | 49.00 | 45.27 | 45.80 | -6.85% | 16,217,600 |
| 2026-04-10 | 49.27 | 49.67 | 49.09 | 49.17 | +0.14% | 7,289,900 |
| 2026-04-09 | 48.18 | 49.42 | 47.98 | 49.10 | +1.91% | 7,316,900 |
| 2026-04-08 | 46.41 | 48.21 | 46.41 | 48.18 | +5.57% | 7,429,100 |
| 2026-04-07 | 45.77 | 45.88 | 45.10 | 45.64 | -0.50% | 7,128,700 |
| 2026-04-06 | 45.97 | 46.30 | 45.64 | 45.87 | -0.93% | 7,363,300 |
| 2026-04-02 | 46.09 | 47.26 | 45.88 | 46.30 | -0.71% | 7,128,200 |
| 2026-04-01 | 46.55 | 46.95 | 46.21 | 46.63 | +0.50% | 5,737,600 |
| 2026-03-31 | 45.65 | 46.58 | 45.18 | 46.40 | +2.84% | 10,751,000 |
| 2026-03-30 | 45.14 | 45.46 | 44.66 | 45.12 | +0.38% | 6,411,700 |
| 2026-03-27 | 44.96 | 45.38 | 44.79 | 44.95 | -0.35% | 5,709,100 |
| 2026-03-26 | 45.41 | 45.89 | 44.94 | 45.11 | -0.57% | 5,845,700 |
| 2026-03-25 | 45.20 | 45.55 | 44.56 | 45.37 | +1.07% | 5,085,000 |
| 2026-03-24 | 43.68 | 45.22 | 43.68 | 44.89 | +0.99% | 5,117,600 |
| 2026-03-23 | 44.63 | 45.29 | 44.36 | 44.45 | +1.58% | 6,455,700 |
| 2026-03-20 | 44.37 | 44.80 | 43.47 | 43.76 | -1.64% | 30,102,700 |
| 2026-03-19 | 45.09 | 45.09 | 44.09 | 44.49 | -1.31% | 8,655,100 |
| 2026-03-18 | 45.74 | 45.95 | 45.05 | 45.08 | -1.85% | 6,363,400 |
| 2026-03-17 | 46.00 | 46.16 | 45.20 | 45.93 | +0.55% | 6,182,100 |
| 2026-03-16 | 45.75 | 45.87 | 45.26 | 45.68 | +0.48% | 5,124,800 |
| 2026-03-13 | 45.80 | 45.80 | 44.85 | 45.46 | +0.46% | 6,190,700 |
| 2026-03-12 | 46.26 | 46.44 | 45.22 | 45.25 | -2.88% | 7,256,200 |
| 2026-03-11 | 46.32 | 46.68 | 45.60 | 46.59 | +0.63% | 6,015,900 |
| 2026-03-10 | 46.42 | 46.87 | 46.04 | 46.30 | -1.07% | 7,194,900 |
| 2026-03-09 | 46.01 | 47.05 | 45.38 | 46.80 | +0.73% | 9,592,800 |
| 2026-03-06 | 46.45 | 46.73 | 45.94 | 46.46 | -1.78% | 8,186,600 |
| 2026-03-05 | 47.80 | 48.42 | 46.99 | 47.30 | +1.87% | 11,530,000 |
| 2026-03-04 | 46.35 | 47.08 | 45.79 | 46.43 | +0.43% | 9,006,300 |
| 2026-03-03 | 46.27 | 46.59 | 45.28 | 46.23 | -0.22% | 7,327,900 |
| 2026-03-02 | 45.97 | 46.59 | 45.48 | 46.33 | +0.63% | 7,522,800 |
| 2026-02-27 | 45.39 | 46.31 | 45.39 | 46.04 | +0.79% | 9,926,400 |
| 2026-02-26 | 44.97 | 45.71 | 44.80 | 45.68 | +2.35% | 5,984,100 |
| 2026-02-25 | 45.56 | 45.63 | 44.51 | 44.63 | -1.83% | 6,168,600 |
| 2026-02-24 | 45.17 | 45.65 | 45.01 | 45.46 | +0.91% | 5,318,600 |
| 2026-02-23 | 46.15 | 46.36 | 44.95 | 45.05 | -2.53% | 6,648,900 |
| 2026-02-20 | 46.22 | 46.80 | 44.83 | 46.22 | +0.02% | 11,672,300 |
| 2026-02-19 | 45.84 | 46.38 | 45.72 | 46.21 | +0.50% | 6,156,000 |
| 2026-02-18 | 45.61 | 46.12 | 45.29 | 45.98 | +0.63% | 5,214,600 |
| 2026-02-17 | 46.37 | 46.47 | 45.65 | 45.69 | -1.55% | 5,750,700 |
| 2026-02-13 | 45.71 | 46.54 | 45.03 | 46.41 | +1.91% | 9,921,100 |
| 2026-02-12 | 47.35 | 47.83 | 45.44 | 45.54 | -3.15% | 10,177,500 |
| 2026-02-11 | 46.96 | 47.54 | 46.46 | 47.02 | +0.77% | 6,070,500 |
| 2026-02-10 | 46.55 | 46.85 | 46.34 | 46.66 | +0.30% | 5,840,200 |
| 2026-02-09 | 47.72 | 47.72 | 46.40 | 46.52 | -2.54% | 9,493,600 |
| 2026-02-06 | 47.90 | 48.24 | 47.40 | 47.73 | +0.85% | 6,479,600 |
| 2026-02-05 | 47.92 | 48.08 | 46.75 | 47.33 | -1.97% | 13,340,600 |
| 2026-02-04 | 46.64 | 48.45 | 46.47 | 48.28 | +4.19% | 16,477,300 |
| 2026-02-03 | 44.73 | 46.51 | 44.73 | 46.34 | +3.44% | 14,090,200 |
| 2026-02-02 | 43.25 | 44.89 | 42.76 | 44.80 | +3.32% | 10,133,000 |
| 2026-01-30 | 43.11 | 43.39 | 42.74 | 43.36 | +0.09% | 8,132,000 |
| 2026-01-29 | 43.49 | 44.13 | 43.08 | 43.32 | -0.69% | 12,440,800 |
| 2026-01-28 | 43.85 | 44.10 | 43.42 | 43.62 | -0.75% | 4,645,700 |
| 2026-01-27 | 43.57 | 44.01 | 43.38 | 43.95 | +0.50% | 4,658,700 |
| 2026-01-26 | 43.67 | 44.06 | 43.39 | 43.73 | -0.36% | 7,541,200 |
| 2026-01-23 | 44.74 | 44.91 | 43.84 | 43.89 | -1.99% | 8,123,700 |
| 2026-01-22 | 44.83 | 44.95 | 44.17 | 44.78 | +0.38% | 9,297,000 |
| 2026-01-21 | 42.70 | 44.82 | 42.55 | 44.61 | +4.67% | 12,914,400 |
| 2026-01-20 | 41.95 | 42.80 | 41.26 | 42.62 | -2.56% | 19,630,200 |
| 2026-01-16 | 43.37 | 44.02 | 43.23 | 43.74 | +0.48% | 17,103,700 |
| 2026-01-15 | 42.78 | 43.63 | 41.22 | 43.53 | +2.62% | 10,715,100 |
| 2026-01-14 | 42.53 | 42.63 | 41.83 | 42.42 | +0.00% | 9,952,400 |
| 2026-01-13 | 41.77 | 42.52 | 41.49 | 42.42 | +1.73% | 9,438,700 |
| 2026-01-12 | 41.85 | 42.26 | 41.56 | 41.70 | -0.67% | 8,079,600 |
| 2026-01-09 | 41.79 | 42.38 | 41.70 | 41.98 | +0.43% | 6,328,100 |
| 2026-01-08 | 40.42 | 42.21 | 40.25 | 41.80 | +2.93% | 8,051,000 |
| 2026-01-07 | 41.24 | 41.26 | 40.26 | 40.61 | -2.24% | 10,640,700 |
| 2026-01-06 | 40.89 | 41.80 | 40.75 | 41.54 | +0.95% | 6,479,100 |
| 2026-01-05 | 40.44 | 41.50 | 40.33 | 41.15 | +1.76% | 9,442,200 |
| 2026-01-02 | 40.26 | 40.69 | 39.86 | 40.44 | +0.77% | 7,483,900 |
| 2025-12-31 | 40.79 | 40.86 | 40.08 | 40.13 | -1.81% | 5,205,700 |
| 2025-12-30 | 41.15 | 41.19 | 40.84 | 40.87 | -1.02% | 4,994,300 |
| 2025-12-29 | 41.58 | 41.74 | 41.27 | 41.29 | -0.65% | 4,729,900 |
| 2025-12-26 | 41.90 | 41.91 | 41.40 | 41.56 | -0.65% | 3,379,300 |
| 2025-12-24 | 41.63 | 41.94 | 41.55 | 41.83 | +0.26% | 1,292,600 |
| 2025-12-23 | 41.75 | 41.87 | 41.68 | 41.72 | -0.07% | 4,751,000 |
| 2025-12-22 | 41.93 | 42.31 | 41.37 | 41.75 | -1.42% | 6,594,100 |
| 2025-12-19 | 42.52 | 42.53 | 42.08 | 42.35 | +0.02% | 21,484,800 |
| 2025-12-18 | 41.87 | 42.42 | 41.74 | 42.34 | +1.12% | 7,620,800 |
| 2025-12-17 | 42.20 | 42.29 | 41.52 | 41.87 | -1.11% | 8,677,000 |
| 2025-12-16 | 42.77 | 42.77 | 42.10 | 42.34 | -0.56% | 8,242,300 |
| 2025-12-15 | 42.69 | 43.20 | 42.32 | 42.58 | +1.36% | 11,806,900 |
| 2025-12-12 | 42.11 | 42.17 | 41.72 | 42.01 | +0.62% | 6,699,000 |
| 2025-12-11 | 41.11 | 41.84 | 40.97 | 41.75 | +2.00% | 5,613,600 |
| 2025-12-10 | 40.18 | 41.05 | 40.04 | 40.93 | +1.46% | 9,005,300 |
| 2025-12-09 | 40.74 | 40.90 | 40.31 | 40.34 | -1.13% | 5,302,300 |
| 2025-12-08 | 41.43 | 41.50 | 40.74 | 40.80 | -1.69% | 5,290,200 |
| 2025-12-05 | 41.63 | 41.98 | 41.38 | 41.50 | -0.60% | 7,062,700 |
| 2025-12-04 | 41.81 | 42.17 | 41.57 | 41.75 | +1.29% | 9,162,500 |
| 2025-12-03 | 40.45 | 41.31 | 40.35 | 41.22 | +1.85% | 6,503,700 |
| 2025-12-02 | 40.29 | 40.58 | 39.81 | 40.47 | +0.80% | 4,693,200 |
| 2025-12-01 | 40.03 | 40.70 | 40.00 | 40.15 | -0.62% | 5,909,500 |
| 2025-11-28 | 40.34 | 40.51 | 40.23 | 40.40 | +0.25% | 2,175,800 |
| 2025-11-26 | 40.09 | 40.45 | 39.92 | 40.30 | +0.52% | 6,343,500 |
| 2025-11-25 | 39.79 | 40.16 | 39.40 | 40.09 | +1.26% | 5,578,600 |
| 2025-11-24 | 39.72 | 39.91 | 39.38 | 39.59 | -0.80% | 11,564,500 |
| 2025-11-21 | 39.37 | 40.21 | 38.97 | 39.91 | +1.94% | 8,314,100 |
| 2025-11-20 | 39.82 | 40.05 | 39.03 | 39.15 | -1.01% | 7,162,100 |
| 2025-11-19 | 39.92 | 40.04 | 39.47 | 39.55 | -1.03% | 6,215,400 |
| 2025-11-18 | 39.75 | 40.10 | 39.44 | 39.96 | +0.65% | 7,184,900 |
| 2025-11-17 | 40.44 | 40.64 | 39.54 | 39.70 | -1.85% | 6,937,400 |
| 2025-11-14 | 40.74 | 41.00 | 40.42 | 40.45 | -0.74% | 6,339,100 |
| 2025-11-13 | 40.76 | 41.25 | 40.62 | 40.75 | -0.54% | 9,090,400 |
| 2025-11-12 | 41.00 | 41.10 | 40.52 | 40.97 | -0.70% | 6,704,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.22%). Worst month: Oct (-5.21%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Fastenal Company's (FAST) latest close?
54.84 on 2026-11-10, from the Closelook data lake's daily price record.
What is FAST's 52-week high and low?
54.99 high and 38.97 low over the trailing 52 weeks, as of 2026-11-10.
What is Fastenal Company's strongest and weakest month historically?
Historically, FAST's strongest calendar month has been Jan (average +7.22%) and its weakest Oct (average -5.21%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 370 daily bars in the Closelook data lake.
What is Fastenal Company's Closelooknet score?
59 out of 100 (momentum 83 · quality 71 · valuation 19), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FAST?
New 52-week high: At a fresh 52-week high, up 3% on the day. As of 2026-11-09. A research diary reading, not advice.
Is FAST above its 50-day and 200-day moving averages?
Fastenal Company trades 7.6% above its 50-day and 15.1% above its 200-day moving average (4.8% above its 20-day). As of 2026-11-09.