Fastenal Company (FAST) Stock Price History
Historical prices from 1987 to 2026
- 1M
- +2.4%
- 3M
- +3.2%
- YTD
- +16.5%
- 1Y
- +10.9%
- 3Y
- +17.6%
- 5Y
- +11.9%
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
- +13.8%
FAST Stock Price Trajectory (1987–2026)
As of July 8, 2026, Fastenal Company (FAST) trades at $47.11, representing a +10.9% return over the past year. The stock has delivered a +90.1% total return over five years (+11.9% 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 -7.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+31.2% 1Y), MSM (+34.3% 1Y), and SNA (+28.9% 1Y), FAST has underperformed the peer group average. Compare FAST vs GWW →
FAST Historical Price Data · from 1987
Rows 1–50 of 9,793| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 48.31 | 48.63 | 47.01 | 47.11 | 6.00M | -2.48% |
| 2026-07-06 | 48.57 | 48.83 | 47.25 | 48.31 | 8.78M | -0.60% |
| 2026-07-02 | 47.95 | 48.75 | 47.71 | 48.60 | 6.58M | +1.78% |
| 2026-07-01 | 48.50 | 48.53 | 47.53 | 47.75 | 5.87M | -0.58% |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | 8.05M | +1.33% |
| 2026-06-29 | 47.10 | 47.48 | 46.82 | 47.40 | 7.70M | +0.64% |
| 2026-06-26 | 47.15 | 47.56 | 46.72 | 47.10 | 0 | +0.38% |
| 2026-06-25 | 46.16 | 47.81 | 46.01 | 46.92 | 5.84M | +1.43% |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | 6.27M | +1.45% |
| 2026-06-23 | 46.04 | 46.13 | 45.41 | 45.60 | 5.76M | -1.13% |
| 2026-06-22 | 45.97 | 46.88 | 45.86 | 46.12 | 8.17M | +0.50% |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | 9.22M | +2.25% |
| 2026-06-17 | 45.78 | 46.21 | 44.64 | 44.88 | 5.77M | -2.54% |
| 2026-06-16 | 46.10 | 46.71 | 45.70 | 46.05 | 4.90M | -0.11% |
| 2026-06-15 | 46.84 | 46.84 | 46.02 | 46.10 | 5.57M | -1.01% |
| 2026-06-12 | 46.59 | 47.16 | 46.28 | 46.57 | 4.50M | +0.39% |
| 2026-06-11 | 46.41 | 46.85 | 46.08 | 46.39 | 5.85M | +0.78% |
| 2026-06-10 | 46.53 | 47.06 | 45.91 | 46.03 | 6.30M | -1.18% |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | 6.45M | +1.26% |
| 2026-06-08 | 46.80 | 46.86 | 45.98 | 46.00 | 7.27M | -1.69% |
| 2026-06-05 | 47.30 | 47.79 | 46.60 | 46.79 | 7.16M | -0.78% |
| 2026-06-04 | 47.50 | 47.74 | 46.65 | 47.16 | 7.31M | +1.51% |
| 2026-06-03 | 44.77 | 46.64 | 44.62 | 46.46 | 7.22M | +3.87% |
| 2026-06-02 | 44.22 | 44.77 | 43.90 | 44.73 | 4.17M | +1.68% |
| 2026-06-01 | 43.55 | 44.18 | 43.26 | 43.99 | 6.74M | -0.48% |
| 2026-05-29 | 44.66 | 44.93 | 44.18 | 44.20 | 6.41M | -1.25% |
| 2026-05-28 | 44.65 | 44.85 | 44.19 | 44.76 | 6.07M | -0.13% |
| 2026-05-27 | 44.45 | 44.98 | 44.32 | 44.82 | 4.93M | +0.83% |
| 2026-05-26 | 44.10 | 44.62 | 43.96 | 44.45 | 5.61M | +1.16% |
| 2026-05-22 | 43.53 | 43.99 | 43.23 | 43.94 | 5.48M | +0.94% |
| 2026-05-21 | 43.47 | 44.00 | 42.91 | 43.53 | 7.56M | -0.34% |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | 8.27M | +0.25% |
| 2026-05-19 | 43.38 | 44.00 | 43.18 | 43.57 | 4.38M | -0.98% |
| 2026-05-18 | 43.43 | 44.25 | 43.35 | 44.00 | 5.34M | +1.71% |
| 2026-05-15 | 43.74 | 43.78 | 43.01 | 43.26 | 4.51M | -1.64% |
| 2026-05-14 | 43.89 | 44.15 | 43.47 | 43.98 | 4.77M | +0.48% |
| 2026-05-13 | 43.30 | 43.88 | 43.00 | 43.77 | 7.15M | +1.04% |
| 2026-05-12 | 43.61 | 43.80 | 42.97 | 43.32 | 4.40M | +0.05% |
| 2026-05-11 | 44.06 | 44.15 | 42.97 | 43.30 | 7.99M | -1.97% |
| 2026-05-08 | 44.39 | 44.60 | 43.88 | 44.17 | 4.10M | -0.43% |
| 2026-05-07 | 44.98 | 45.63 | 44.28 | 44.36 | 5.98M | -0.78% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +10.9% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above 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 +10.9% 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 1987-2026, downloadable in CSV format.