MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAST — Fastenal Co
NasdaqFastenal Co
$50.75
+0.53(+1.05%)
- O
- 50.60
- H
- 51.04
- L
- 50.43
- V
- 7.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.75
Period Return+24.63%
Period High$52.92
Period Low$38.97
Avg Daily Volume7.10M
Total Trading Days365
FAST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.60 | $51.04 | $50.43 | $50.75 | +$0.53 | +1.05% | 7,085,733 | $50.73 | $50.43 $51.04 |
| Oct 1, 2026 | $49.42 | $50.27 | $49.11 | $50.23 | +$0.70 | +1.40% | 6,221,541 | $49.90 | $49.11 $50.27 |
| Sep 30, 2026 | $50.34 | $50.37 | $49.53 | $49.53 | $-0.43 | -0.86% | 10,465,577 | $49.68 | $49.53 $50.37 |
| Sep 29, 2026 | $50.37 | $50.73 | $49.86 | $49.96 | $-0.53 | -1.05% | 7,600,768 | $50.06 | $49.86 $50.73 |
| Sep 28, 2026 | $50.17 | $50.81 | $50.04 | $50.49 | +$0.06 | +0.12% | 6,775,455 | $50.50 | $50.04 $50.81 |
| Sep 25, 2026 | $50.53 | $51.05 | $50.26 | $50.43 | $-0.30 | -0.59% | 6,809,072 | $50.56 | $50.26 $51.05 |
| Sep 24, 2026 | $50.90 | $51.41 | $50.35 | $50.73 | $-0.26 | -0.51% | 10,273,169 | $50.80 | $50.35 $51.41 |
| Sep 23, 2026 | $50.12 | $51.04 | $49.94 | $50.99 | +$0.91 | +1.82% | 7,963,332 | $50.84 | $49.94 $51.04 |
| Sep 22, 2026 | $49.76 | $50.20 | $49.57 | $50.08 | +$0.43 | +0.87% | 6,739,802 | $49.97 | $49.57 $50.20 |
| Sep 21, 2026 | $48.94 | $49.70 | $48.53 | $49.65 | +$0.64 | +1.31% | 4,471,350 | $49.41 | $48.53 $49.70 |
| Sep 18, 2026 | $49.06 | $49.29 | $48.57 | $49.01 | $-0.17 | -0.35% | 11,663,763 | $49.00 | $48.57 $49.29 |
| Sep 17, 2026 | $49.48 | $49.58 | $48.63 | $49.18 | +$0.15 | +0.31% | 5,071,930 | $49.04 | $48.63 $49.58 |
| Sep 16, 2026 | $49.60 | $49.78 | $48.73 | $49.03 | $-0.38 | -0.77% | 5,999,031 | $49.18 | $48.73 $49.78 |
| Sep 15, 2026 | $49.43 | $49.69 | $48.71 | $49.41 | $-0.03 | -0.06% | 5,159,213 | $49.29 | $48.71 $49.69 |
| Sep 14, 2026 | $49.02 | $49.68 | $48.63 | $49.44 | +$0.12 | +0.24% | 6,723,606 | $49.35 | $48.63 $49.68 |
| Sep 11, 2026 | $49.61 | $49.91 | $49.01 | $49.32 | +$0.31 | +0.63% | 6,426,886 | $49.33 | $49.01 $49.91 |
| Sep 10, 2026 | $48.32 | $49.14 | $48.06 | $49.01 | +$0.22 | +0.45% | 7,282,777 | $48.82 | $48.06 $49.14 |
| Sep 9, 2026 | $49.36 | $49.53 | $48.60 | $48.79 | $-0.59 | -1.19% | 5,908,087 | $48.86 | $48.60 $49.53 |
| Sep 8, 2026 | $49.46 | $49.65 | $49.21 | $49.38 | $-0.22 | -0.44% | 5,111,056 | $49.41 | $49.21 $49.65 |
| Sep 4, 2026 | $48.70 | $50.42 | $48.70 | $49.60 | +$0.37 | +0.75% | 6,568,440 | $49.74 | $48.70 $50.42 |
| Sep 3, 2026 | $48.20 | $49.29 | $47.83 | $49.23 | +$1.30 | +2.71% | 6,664,551 | $48.95 | $47.83 $49.29 |
| Sep 2, 2026 | $48.63 | $48.69 | $47.65 | $47.93 | $-0.82 | -1.68% | 7,237,649 | $48.06 | $47.65 $48.69 |
| Sep 1, 2026 | $49.12 | $49.24 | $48.53 | $48.75 | $-0.56 | -1.14% | 5,625,681 | $48.81 | $48.53 $49.24 |
| Aug 31, 2026 | $49.59 | $49.79 | $49.13 | $49.31 | $-0.47 | -0.94% | 7,351,599 | $49.35 | $49.13 $49.79 |
| Aug 28, 2026 | $51.50 | $51.52 | $49.73 | $49.78 | $-1.36 | -2.65% | 6,041,516 | $50.03 | $49.73 $51.52 |
| Aug 27, 2026 | $50.75 | $51.32 | $50.54 | $51.14 | $-0.02 | -0.03% | 5,659,519 | $51.11 | $50.54 $51.32 |
| Aug 26, 2026 | $50.71 | $51.31 | $50.44 | $51.15 | +$0.84 | +1.67% | 3,691,096 | $51.15 | $50.44 $51.31 |
| Aug 25, 2026 | $51.31 | $51.36 | $50.22 | $50.31 | $-0.97 | -1.89% | 4,428,960 | $50.52 | $50.22 $51.36 |
| Aug 24, 2026 | $51.46 | $52.15 | $51.24 | $51.28 | +$0.02 | +0.04% | 5,553,053 | $51.44 | $51.24 $52.15 |
| Aug 21, 2026 | $50.85 | $51.46 | $50.62 | $51.26 | +$0.60 | +1.18% | 4,752,428 | $51.21 | $50.62 $51.46 |