Fastenal Company (FAST) NASDAQ

Currency In USD

FAST Historical Return

If you invested $1000 in Fastenal Company (FAST) 10 years ago, it would be worth $5,734.38 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 $1,947.35, while $1000 invested 1 year ago would be worth $1,062.82. This corresponds to total returns of 473.44%, 94.73%, 6.28%, respectively, with annualized returns of 19.07%, 14.25%, 6.28%.

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

FAST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	46.51	47.71	47.71	47.82	46.38	9.59M
July 30, 2026	47.47	46.66	46.66	47.66	46.35	8.13M
July 29, 2026	47.63	47.78	47.78	48.17	47.19	9.93M
July 28, 2026	47.94	48.1	48.1	49.17	47.77	9.64M
July 27, 2026	47.71	47.64	47.64	47.76	46.96	6.55M
July 23, 2026	45.18	46.15	46.15	46.18	45.18	7.17M
July 22, 2026	45.13	45.33	45.33	45.6	45.01	6.44M
July 21, 2026	44.95	45.01	45.01	45.05	44.06	6.45M
July 20, 2026	45.49	44.76	44.76	45.57	44.34	7.61M
July 17, 2026	46.9	45.49	45.49	47.1	45.26	10.29M
July 16, 2026	45.71	46.67	46.67	47.45	45.56	9.72M
July 15, 2026	45.86	45.36	45.36	46.05	44.22	10.41M
July 14, 2026	46.57	45.74	45.74	49.01	44.52	20.35M
July 13, 2026	47.33	47.05	47.05	47.65	46.64	10.34M
July 10, 2026	46.31	46.49	46.49	47.26	46.16	7.54M
July 09, 2026	46.1	46.35	46.35	47.12	46.04	9.94M
July 08, 2026	47.1	46.51	46.51	47.1	46.35	5.16M
July 07, 2026	48.34	47.11	47.11	48.63	47.01	6.31M
July 06, 2026	48.75	48.31	48.31	48.83	47.25	8.79M
July 02, 2026	48.04	48.6	48.6	48.76	47.7	6.75M
July 01, 2026	48.5	47.75	47.75	48.53	47.54	6.05M
June 30, 2026	47.38	48.03	48.03	48.29	47.14	8.34M
June 29, 2026	47.1	47.4	47.4	47.49	46.82	8.17M
June 26, 2026	47.15	47.1	47.1	47.57	46.72	13.49M
June 25, 2026	46.16	46.92	46.92	47.81	46.01	6.4M
June 24, 2026	45.67	46.26	46.26	46.82	45.64	6.52M
June 23, 2026	46.13	45.6	45.6	46.19	45.41	5.93M
June 22, 2026	45.97	46.12	46.12	46.88	45.86	8.53M
June 18, 2026	45.33	45.89	45.89	46.08	45.15	10.86M
June 17, 2026	45.64	44.88	44.88	46.21	44.64	6.27M
June 16, 2026	46.1	46.05	46.05	46.71	45.71	5.87M
June 15, 2026	46.84	46.1	46.1	46.91	46.02	5.87M
June 12, 2026	46.59	46.57	46.57	47.16	46.29	4.59M
June 11, 2026	46.41	46.39	46.39	46.85	46.08	5.85M
June 10, 2026	46.53	46.03	46.03	47.06	45.91	6.49M
June 09, 2026	46.27	46.58	46.58	46.94	46.02	6.73M
June 08, 2026	46.8	46	46	46.86	45.95	7.27M
June 05, 2026	47.33	46.79	46.79	47.78	46.6	7.16M
June 04, 2026	47.5	47.16	47.16	47.74	46.65	7.31M
June 03, 2026	44.75	46.46	46.46	46.64	44.62	7.22M
June 02, 2026	44.22	44.73	44.73	44.77	43.9	4.44M
June 01, 2026	43.66	43.99	43.99	44.18	43.26	6.74M
May 29, 2026	44.66	44.2	44.2	44.93	44.15	8.16M
May 28, 2026	44.65	44.76	44.76	44.9	44.19	7.56M
May 27, 2026	44.45	44.82	44.82	44.98	44.32	7.66M
May 26, 2026	44.01	44.45	44.45	44.62	43.96	5.71M
May 22, 2026	43.53	43.94	43.94	44	43.23	5.58M
May 21, 2026	43.47	43.53	43.53	44	42.91	7.91M
May 20, 2026	43.57	43.68	43.68	44.13	43.18	8.84M
May 19, 2026	44	43.57	43.57	44	43.18	4.59M
May 18, 2026	43.43	44	44	44.25	43.36	6.3M
May 15, 2026	43.75	43.26	43.26	43.78	43.01	4.65M
May 14, 2026	43.89	43.98	43.98	44.15	43.48	5M
May 13, 2026	43.3	43.77	43.77	43.88	43	7.41M
May 12, 2026	43.48	43.32	43.32	43.8	42.97	4.5M
May 11, 2026	43.99	43.3	43.3	44.15	42.97	7.99M
May 08, 2026	44.39	44.17	44.17	44.61	43.88	4.36M
May 07, 2026	44.98	44.36	44.36	45.64	44.29	6.33M
May 06, 2026	44.8	44.71	44.71	45.41	44.57	10.77M
May 05, 2026	45	44.33	44.33	45.12	44.22	6.19M