Fastenal Company (FAS.DE) XETRA

38.43

+0.535(+1.41%)

Updated at June 02 09:43PM

Currency In EUR

FAS.DE Historical Return

If you invested €1000 in Fastenal Company (FAS.DE) 10 years ago, it would be worth €5,359.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,115.91, while €1000 invested 1 year ago would be worth €1,080.26. This corresponds to total returns of 435.91%, 111.59%, 8.03%, respectively, with annualized returns of 18.27%, 16.16%, 8.03%.

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
June 02, 2026	37.57	38.42	38.42	38.44	37.55	157
June 01, 2026	37.87	37.89	37.89	38.09	37.31	298
May 29, 2026	38.33	38	38	38.52	37.97	122
May 28, 2026	38.48	38.44	38.44	38.66	38.1	95
May 27, 2026	38.07	38.64	38.64	38.64	38.05	471
May 26, 2026	37.95	38.2	38.2	38.34	37.83	478
May 25, 2026	37.92	37.88	37.88	38.17	37.83	111
May 22, 2026	37.42	37.78	37.78	37.9	37.42	178
May 21, 2026	37.48	37.42	37.42	37.77	37.12	173
May 20, 2026	37.46	37.52	37.52	37.96	37.34	150
May 19, 2026	37.66	37.68	37.68	37.93	37.28	453
May 18, 2026	37.08	37.72	37.72	37.94	36.85	144
May 15, 2026	37.55	37.17	37.17	37.55	37	360
May 14, 2026	37.28	37.76	37.76	37.85	37.28	360
May 13, 2026	36.83	37.32	37.32	37.32	36.8	360
May 12, 2026	36.65	36.86	36.86	37.07	36.62	868
May 11, 2026	37.71	36.71	36.71	37.71	36.56	359
May 08, 2026	37.7	37.44	37.44	37.95	37.33	228
May 07, 2026	37.88	38.16	38.16	38.32	37.85	362
May 06, 2026	37.64	38.1	38.1	38.54	37.62	362
May 05, 2026	38.32	37.99	37.99	38.46	37.94	260
May 04, 2026	38.46	38.41	38.41	38.49	38.14	381
April 30, 2026	37.32	38.3	38.3	38.3	37.24	520
April 29, 2026	38.11	37.34	37.34	38.33	37.34	211
April 28, 2026	38.31	38.1	38.1	38.61	38.05	73
April 27, 2026	37.82	38.69	38.69	38.71	37.82	27
April 24, 2026	38.85	38.16	38.16	39	38.16	2,787
April 23, 2026	38.08	38.91	38.91	38.95	38.08	201
April 22, 2026	38.84	38.49	38.49	39.12	38.17	707
April 21, 2026	38.6	38.77	38.77	39	38.6	743
April 20, 2026	38.69	38.51	38.51	38.96	38.51	490
April 17, 2026	37.9	39.05	39.05	39.05	37.9	100
April 16, 2026	37.53	37.98	37.98	38.33	37.53	279
April 15, 2026	37.7	37.65	37.65	37.98	36.97	1,620
April 14, 2026	39.08	37.94	37.94	39.09	37.53	1,415
April 13, 2026	41.83	38.93	38.93	42.24	38.67	6,397
April 10, 2026	41.89	42.05	42.05	42.2	41.89	126
April 09, 2026	41.13	42.04	42.04	42.19	41.11	452
April 08, 2026	38.91	41.08	41.08	41.1	38.91	361
April 07, 2026	39.74	39.3	39.3	39.81	39	382
April 02, 2026	40.06	40.21	40.21	40.6	39.83	581
April 01, 2026	39.99	40.3	40.3	40.38	39.97	298
March 31, 2026	39.42	39.97	39.98	40.19	39.34	270
March 30, 2026	38.97	39.57	39.43	39.65	38.97	270
March 27, 2026	39.08	39.01	39.01	39.31	38.89	195
March 26, 2026	39.12	39.14	39.14	39.63	39.06	107
March 25, 2026	38.92	39.32	39.32	39.32	38.7	58
March 24, 2026	38.24	38.78	38.78	38.99	38.24	124
March 23, 2026	37.53	38.33	38.33	38.95	36.86	532
March 20, 2026	38.39	37.81	37.82	38.73	37.69	1,577
March 19, 2026	39.17	38.46	38.46	39.27	38.24	383
March 18, 2026	39.76	39.68	39.34	40.12	39.67	180
March 17, 2026	39.63	39.92	39.86	39.92	39.56	105
March 16, 2026	39.98	39.76	39.76	39.98	39.48	341
March 13, 2026	39.26	39.74	39.76	39.78	39.24	629
March 12, 2026	40.05	40.05	39.34	40.05	40.05	170
March 11, 2026	39.87	40.03	40.22	40.03	39.87	161
March 10, 2026	39.9	39.9	39.94	39.9	39.9	367
March 09, 2026	39.79	40	40.25	40.32	39.28	562
March 06, 2026	40.66	40.03	40.03	41.09	39.75	296