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 $6,729.49 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,091.24, while $1000 invested 1 year ago would be worth $1,245.31. This corresponds to total returns of 572.95%, 109.12%, 24.53%, respectively, with annualized returns of 21%, 15.89%, 24.53%.

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
October 21, 2026	51.89	52.49	52.49	52.87	51.49	6.32M
October 20, 2026	51.08	51.65	51.65	51.94	51.08	8.77M
October 19, 2026	51.37	51.02	51.02	51.6	50.73	6.45M
October 16, 2026	50.77	51.02	51.02	51.19	50.38	10.43M
October 15, 2026	52.19	50.38	50.38	52.82	49.79	12.9M
October 14, 2026	47.51	52	52	52.43	47.3	24.15M
October 13, 2026	52	51.43	51.43	52	50.68	10.05M
October 12, 2026	51	51.49	51.49	51.83	50.85	6.13M
October 09, 2026	50.49	50.75	50.75	50.92	50.12	5.22M
October 08, 2026	49.74	50.49	50.49	50.82	49.54	6.75M
October 07, 2026	50.49	49.83	49.83	50.8	49.77	6.59M
October 06, 2026	50.63	50.81	50.81	51.39	50.53	4.71M
October 05, 2026	50.62	50.69	50.69	50.99	49.99	5.39M
October 02, 2026	50.6	50.75	50.75	51.04	50.43	7.12M
October 01, 2026	49.42	50.23	50.23	50.27	49.11	6.2M
September 30, 2026	50.34	49.53	49.53	50.37	49.53	8.75M
September 29, 2026	50.37	49.96	49.96	50.73	49.86	6.71M
September 28, 2026	50.17	50.49	50.49	50.81	50.04	6.55M
September 25, 2026	50.53	50.43	50.43	51.05	50.26	6.67M
September 24, 2026	50.9	50.73	50.73	51.41	50.35	10.16M
September 23, 2026	50.12	50.99	50.99	51.04	49.94	7.85M
September 22, 2026	49.76	50.08	50.08	50.2	49.57	6.4M
September 21, 2026	48.94	49.65	49.65	49.7	48.53	4.32M
September 18, 2026	49.06	49.01	49.01	49.29	48.57	11.4M
September 17, 2026	49.48	49.18	49.18	49.58	48.63	4.89M
September 16, 2026	49.6	49.03	49.03	49.78	48.73	5.97M
September 15, 2026	49.43	49.41	49.41	49.69	48.71	5.16M
September 11, 2026	49.61	49.32	49.32	49.91	49.01	6.23M
September 10, 2026	48.32	49.01	49.01	49.14	48.06	7.21M
September 09, 2026	49.36	48.79	48.79	49.53	48.6	5.83M
September 08, 2026	49.46	49.38	49.38	49.65	49.21	5.08M
September 04, 2026	48.7	49.6	49.6	50.42	48.7	6.31M
September 03, 2026	48.2	49.23	49.23	49.29	47.83	6.3M
September 02, 2026	48.63	47.93	47.93	48.69	47.65	7.24M
September 01, 2026	49.12	48.75	48.75	49.24	48.53	5.52M
August 31, 2026	49.59	49.31	49.31	49.79	49.13	7.13M
August 28, 2026	51.5	49.78	49.78	51.52	49.73	6M
August 27, 2026	50.75	51.14	51.14	51.32	50.54	5.52M
August 26, 2026	50.71	51.15	51.15	51.31	50.44	3.57M
August 25, 2026	51.31	50.31	50.31	51.36	50.22	4.36M
August 24, 2026	51.46	51.28	51.28	52.15	51.24	5.43M
August 21, 2026	50.85	51.26	51.26	51.46	50.62	4.66M
August 20, 2026	51.3	50.66	50.66	51.36	50.38	4.92M
August 19, 2026	51.38	51.44	51.44	52.05	51.23	6.19M
August 18, 2026	51.72	51.27	51.27	51.78	51.23	5.71M
August 17, 2026	50.93	51.23	51.23	51.54	50.71	7.13M
August 14, 2026	51.39	51.02	51.02	51.52	50.7	5.04M
August 13, 2026	52.38	51.34	51.34	52.59	51.21	7.37M
August 12, 2026	52.48	52.22	52.22	52.82	51.76	6.31M
August 11, 2026	52.15	52.38	52.38	52.92	52.11	9.38M
August 10, 2026	51.7	52.15	52.15	52.23	51.28	6.64M
August 07, 2026	50.58	51.84	51.84	51.9	50.2	10.12M
August 06, 2026	50.46	50.8	50.8	50.91	50.32	8.39M
August 05, 2026	50	49.99	49.99	50.55	49.77	6.83M
August 04, 2026	48.08	49.71	49.71	49.77	46.98	8.83M
August 03, 2026	47.88	48.11	48.11	48.79	47.69	7.63M
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