Fastenal Company (FAS.DE) XETRA

Currency In EUR

FAS.DE Historical Return

If you invested €1000 in Fastenal Company (FAS.DE) 10 years ago, it would be worth €6,792.96 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,218.29, while €1000 invested 1 year ago would be worth €1,428.57. This corresponds to total returns of 579.3%, 121.83%, 42.86%, respectively, with annualized returns of 21.12%, 17.26%, 42.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	49.07	49.94	49.94	50.12	48.91	776
November 10, 2026	48.73	49.05	49.05	49.07	48.33	577
November 09, 2026	47.5	48.73	48.73	48.94	47.23	1,115
November 06, 2026	47.17	47.58	47.58	47.63	46.99	577
November 05, 2026	47.33	47.19	47.19	49	46.97	514
November 04, 2026	46.69	47.35	47.35	47.9	46.24	1,429
November 03, 2026	47.08	46.82	46.82	47.32	46.59	1,429
November 02, 2026	46.43	47.02	47.02	47.78	46.43	1,429
October 30, 2026	47.86	46.41	46.41	48.4	46.41	739
October 29, 2026	46.55	48.4	48.4	48.4	46.55	641
October 28, 2026	46.39	46.55	46.55	46.78	45.64	353
October 27, 2026	46.89	46.24	46.24	47.5	45.98	385
October 26, 2026	46.52	46.89	46.89	47	46.52	685
October 23, 2026	46.92	46.52	46.52	47.2	46.44	116
October 22, 2026	46.62	46.92	46.92	46.92	45.65	184
October 21, 2026	46.05	46.62	46.62	47.01	45.78	544
October 20, 2026	45.5	46.05	46.05	46.18	45.14	589
October 19, 2026	45.66	45.61	45.61	45.91	45.35	139
October 16, 2026	45.06	45.29	45.29	45.35	44.5	215
October 15, 2026	46.48	44.85	44.85	46.97	44.55	730
October 14, 2026	45.95	46.51	46.51	46.94	43	1,303
October 13, 2026	46.08	45.95	45.95	46.18	45.5	568
October 12, 2026	45.52	46.08	46.08	46.31	45.12	2,123
October 09, 2026	45.06	45.39	45.39	45.41	44.87	266
October 08, 2026	44.61	45.06	45.06	45.33	44	193
October 07, 2026	45.42	44.62	44.62	45.67	44.62	165
October 06, 2026	45.3	45.26	45.26	45.63	44.81	318
October 05, 2026	45.24	45.3	45.3	45.71	44.74	1,817
October 02, 2026	44.58	45.11	45.11	45.17	44.58	326
October 01, 2026	43.95	44.58	44.58	44.64	43.75	105
September 30, 2026	44.18	43.68	43.68	44.23	43.68	26
September 29, 2026	44.53	44.18	44.18	44.66	44.1	59
September 28, 2026	44.32	44.66	44.66	44.74	43.76	124
September 25, 2026	44.53	44.32	44.32	44.77	44.26	329
September 24, 2026	44.77	44.53	44.53	45.07	44.44	165
September 23, 2026	43.71	44.77	44.77	44.77	43.71	297
September 22, 2026	43.27	43.71	43.71	43.72	43.19	559
September 21, 2026	42.69	43.27	43.27	43.27	42.45	515
September 18, 2026	42.86	42.69	42.69	42.88	42.41	85
September 17, 2026	42.75	42.86	42.86	43	42.37	739
September 16, 2026	42.81	42.71	42.71	43.08	42.69	420
September 15, 2026	42.81	42.81	42.81	42.99	42.34	1,023
September 11, 2026	42.16	42.55	42.55	42.86	42.16	1,023
September 10, 2026	42.01	42.16	42.16	42.17	41.5	1,105
September 09, 2026	42.56	42.01	42.01	42.62	41.92	380
September 08, 2026	42.83	42.56	42.56	42.83	42.37	1,000
September 07, 2026	42.71	42.83	42.83	43.15	42.27	1,000
September 04, 2026	42.41	42.71	42.71	43.4	42.25	1,000
September 03, 2026	41.42	42.41	42.41	42.41	41.18	1,000
September 02, 2026	42.1	41.42	41.42	42.32	41.2	1,000
September 01, 2026	42.46	42.05	42.05	42.58	41.93	697
August 31, 2026	43	42.46	42.46	43.01	42.37	325
August 28, 2026	43.91	43.04	43.04	44.1	43	1,122
August 27, 2026	43.95	43.91	43.91	44.08	43.5	206
August 26, 2026	43.15	43.95	43.95	43.99	43.05	374
August 25, 2026	44.05	43.15	43.15	44.05	43.1	535
August 24, 2026	43.83	44.05	44.05	44.64	43.83	257
August 21, 2026	43.42	43.83	43.83	44.02	43.42	237
August 20, 2026	44.27	43.42	43.42	44.27	43.34	101
August 19, 2026	44.12	44.03	44.03	44.5	43.99	152