Fastenal Company (FAST) NASDAQ

Currency In USD

AD

FAST Historical Return

If you invested $1000 in Fastenal Company (FAST) 10 years ago, it would be worth $5,130.14 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,006.09, while $1000 invested 1 year ago would be worth $1,134.01. This corresponds to total returns of 413.01%, 100.61%, 13.4%, respectively, with annualized returns of 17.75%, 14.93%, 13.4%.

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

AD

FAST Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 22, 202645.9746.1246.1246.8845.868.53M
June 18, 202645.3345.8945.8946.0845.1510.86M
June 17, 202645.6444.8844.8846.2144.646.27M
June 16, 202646.146.0546.0546.7145.715.87M
June 15, 202646.8446.146.146.9146.025.87M
June 12, 202646.5946.5746.5747.1646.294.59M
June 11, 202646.4146.3946.3946.8546.085.85M
June 10, 202646.5346.0346.0347.0645.916.49M
June 09, 202646.2746.5846.5846.9446.026.73M
June 08, 202646.8464646.8645.957.27M
June 05, 202647.3346.7946.7947.7846.67.16M
June 04, 202647.547.1647.1647.7446.657.31M
June 03, 202644.7546.4646.4646.6444.627.22M
June 02, 202644.2244.7344.7344.7743.94.44M
June 01, 202643.6643.9943.9944.1843.266.74M
May 29, 202644.6644.244.244.9344.158.16M
May 28, 202644.6544.7644.7644.944.197.56M
May 27, 202644.4544.8244.8244.9844.327.66M
May 26, 202644.0144.4544.4544.6243.965.71M
May 22, 202643.5343.9443.944443.235.58M
May 21, 202643.4743.5343.534442.917.91M
May 20, 202643.5743.6843.6844.1343.188.84M
May 19, 20264443.5743.574443.184.59M
May 18, 202643.43444444.2543.366.3M
May 15, 202643.7543.2643.2643.7843.014.65M
May 14, 202643.8943.9843.9844.1543.485M
May 13, 202643.343.7743.7743.88437.41M
May 12, 202643.4843.3243.3243.842.974.5M
May 11, 202643.9943.343.344.1542.977.99M
May 08, 202644.3944.1744.1744.6143.884.36M
May 07, 202644.9844.3644.3645.6444.296.33M
May 06, 202644.844.7144.7145.4144.5710.77M
May 05, 20264544.3344.3345.1244.226.19M
May 04, 202644.6344.8844.8845.1244.566.28M
May 01, 20264544.9144.9145.1644.55.85M
April 30, 202643.7144.9344.9345.143.628.54M
April 29, 202644.2343.7143.7144.5943.646.2M
April 28, 202645.4944.6844.6845.4944.495.63M
April 27, 202644.6445.2845.2845.4944.645.55M
April 24, 202645.2644.6944.6945.3544.634.06M
April 23, 202645.0945.4545.4545.7144.975.18M
April 22, 202645.7144.8144.8145.7944.645.68M
April 21, 202645.5145.745.745.9145.46.38M
April 20, 202645.645.5645.5646.0445.375.43M
April 17, 202645.2345.7845.784645.139.08M
April 16, 202644.444.7244.7245.2444.356.68M
April 15, 202644.544.444.444.5143.528.86M
April 14, 202645.4344.6244.6245.744.1211.36M
April 13, 202648.7445.845.84945.2716.21M
April 10, 202649.2749.1749.1749.6749.097.26M
April 09, 202648.1849.149.149.4247.987.29M
April 08, 202646.4148.1848.1848.2146.417.34M
April 07, 202645.7745.6445.6445.8845.17.13M
April 06, 202645.9745.8745.8746.345.647.36M
April 02, 202646.0946.346.347.2645.887.12M
April 01, 202646.5546.6346.6346.9546.215.63M
March 31, 202645.6546.446.446.5845.1810.74M
March 30, 202645.1445.1245.1245.4644.666.37M
March 27, 202644.9644.9544.9545.3844.795.71M
March 26, 202645.4145.1145.1145.8944.945.84M
AD