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 €6,257.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,099.85, while €1000 invested 1 year ago would be worth €1,060.48. This corresponds to total returns of 525.8%, 109.98%, 6.05%, respectively, with annualized returns of 20.12%, 15.99%, 6.05%.

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
July 31, 2026	40.56	41.12	41.12	41.3	40.56	1,600
July 30, 2026	41.58	40.53	40.53	41.88	40.27	990
July 29, 2026	42.34	41.61	41.61	42.53	41.42	644
July 28, 2026	41.77	42.33	42.33	43.06	41.37	856
July 27, 2026	41.3	41.93	41.93	41.99	41.19	1,398
July 23, 2026	39.65	40.42	40.42	40.42	39.4	521
July 22, 2026	39.57	39.65	39.65	39.88	39.2	456
July 21, 2026	39.17	39.41	39.41	39.55	38.67	1,675
July 20, 2026	39.89	39.17	39.17	40.5	38.91	2,549
July 17, 2026	40.7	39.82	39.82	41.29	39.65	279
July 16, 2026	39.51	40.84	40.84	40.92	39.37	869
July 15, 2026	40	39.37	39.37	40.21	38.75	307
July 14, 2026	41.23	39.95	39.95	42.5	39.13	1,499
July 13, 2026	40.72	41.21	41.21	41.63	40.42	481
July 10, 2026	40.49	40.8	40.8	41.23	40.33	105
July 09, 2026	40.74	40.49	40.49	40.92	40.34	228
July 08, 2026	41.3	41.04	41.04	41.53	40.94	1,006
July 07, 2026	42.17	41.3	41.3	42.44	41.22	81
July 06, 2026	42.48	42.17	42.17	42.61	41.45	514
July 03, 2026	42.52	42.73	42.73	42.73	42.41	92
July 02, 2026	41.95	42.52	42.52	42.52	41.62	1,049
July 01, 2026	42.07	41.95	41.95	42.78	41.95	433
June 30, 2026	41.49	42.07	42.07	42.21	41.49	262
June 29, 2026	41.46	41.36	41.36	41.61	41.12	332
June 26, 2026	41.19	41.53	41.53	41.53	41.19	1,140
June 25, 2026	40.57	41.18	41.18	41.78	40.57	115
June 24, 2026	40.12	40.57	40.57	41.08	40.12	170
June 23, 2026	40.51	40.12	40.12	40.83	39.9	105
June 22, 2026	39.82	40.56	40.56	40.9	39.82	148
June 19, 2026	39.95	39.99	39.99	40.43	39.85	135
June 18, 2026	38.99	40.05	40.05	40.06	38.99	89
June 17, 2026	39.49	38.99	38.99	39.84	38.98	222
June 16, 2026	39.85	39.49	39.49	40.16	39.44	272
June 15, 2026	40.45	39.85	39.85	40.87	39.83	15,357
June 12, 2026	40	40.52	40.52	40.58	39.91	309
June 11, 2026	39.71	40.22	40.22	40.45	39.71	467
June 10, 2026	40.02	39.91	39.91	40.65	39.91	149
June 09, 2026	40.03	40.41	40.41	40.45	39.77	513
June 08, 2026	40.74	40.02	40.02	40.84	39.92	504
June 05, 2026	40.88	41.26	41.26	41.26	40.88	2,839
June 04, 2026	40	40.69	40.69	40.78	39.92	1,179
June 03, 2026	38.27	40.21	40.21	40.21	38.27	359
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