Fastenal Company (FAST) NASDAQ

44.73

+0.74(+1.68%)

Updated at June 02 04:00PM

Currency In USD

FAST Historical Return

If you invested $1000 in Fastenal Company (FAST) 10 years ago, it would be worth $4,904.61 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 $1,909.09, while $1000 invested 1 year ago would be worth $1,102.54. This corresponds to total returns of 390.46%, 90.91%, 10.25%, respectively, with annualized returns of 17.23%, 13.8%, 10.25%.

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
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
May 04, 2026	44.63	44.88	44.88	45.12	44.56	6.28M
May 01, 2026	45	44.91	44.91	45.16	44.5	5.85M
April 30, 2026	43.71	44.93	44.93	45.1	43.62	8.54M
April 29, 2026	44.23	43.71	43.71	44.59	43.64	6.2M
April 28, 2026	45.49	44.68	44.68	45.49	44.49	5.63M
April 27, 2026	44.64	45.28	45.28	45.49	44.64	5.55M
April 24, 2026	45.26	44.69	44.69	45.35	44.63	4.06M
April 23, 2026	45.09	45.45	45.45	45.71	44.97	5.18M
April 22, 2026	45.71	44.81	44.81	45.79	44.64	5.68M
April 21, 2026	45.51	45.7	45.7	45.91	45.4	6.38M
April 20, 2026	45.6	45.56	45.56	46.04	45.37	5.43M
April 17, 2026	45.23	45.78	45.78	46	45.13	9.08M
April 16, 2026	44.4	44.72	44.72	45.24	44.35	6.68M
April 15, 2026	44.5	44.4	44.4	44.51	43.52	8.86M
April 14, 2026	45.43	44.62	44.62	45.7	44.12	11.36M
April 13, 2026	48.74	45.8	45.8	49	45.27	16.21M
April 10, 2026	49.27	49.17	49.17	49.67	49.09	7.26M
April 09, 2026	48.18	49.1	49.1	49.42	47.98	7.29M
April 08, 2026	46.41	48.18	48.18	48.21	46.41	7.34M
April 07, 2026	45.77	45.64	45.64	45.88	45.1	7.13M
April 06, 2026	45.97	45.87	45.87	46.3	45.64	7.36M
April 02, 2026	46.09	46.3	46.3	47.26	45.88	7.12M
April 01, 2026	46.55	46.63	46.63	46.95	46.21	5.63M
March 31, 2026	45.65	46.4	46.4	46.58	45.18	10.74M
March 30, 2026	45.14	45.12	45.12	45.46	44.66	6.37M
March 27, 2026	44.96	44.95	44.95	45.38	44.79	5.71M
March 26, 2026	45.41	45.11	45.11	45.89	44.94	5.84M
March 25, 2026	45.2	45.37	45.37	45.55	44.56	4.98M
March 24, 2026	43.68	44.89	44.89	45.22	43.68	5.1M
March 23, 2026	44.63	44.45	44.45	45.29	44.36	6.46M
March 20, 2026	44.37	43.76	43.76	44.8	43.47	30.1M
March 19, 2026	45.09	44.49	44.49	45.09	44.09	8.6M
March 18, 2026	45.74	45.08	45.08	45.95	45.05	6.36M
March 17, 2026	46	45.93	45.93	46.16	45.2	6.18M
March 16, 2026	45.75	45.68	45.68	45.87	45.26	5.12M
March 13, 2026	45.8	45.46	45.46	45.8	44.85	6.16M
March 12, 2026	46.26	45.25	45.25	46.44	45.22	7.26M
March 11, 2026	46.32	46.59	46.59	46.68	45.6	5.94M
March 10, 2026	46.42	46.3	46.3	46.87	46.04	7.19M
March 09, 2026	46.01	46.8	46.8	47.05	45.38	9.58M