FAST·Historical Data
Explore FAST's full daily price history. Download OHLC data as CSV and track long-term trends.
Fastenal (FAST) — OHLC preview (1987-08-20 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 50.77 | 51.19 | 50.38 | 51.02 | — |
| 2026-10-15 | 52 | 52.81 | 49.79 | 50.38 | — |
| 2026-10-14 | 47.51 | 52.42 | 47.3 | 52 | — |
| 2026-10-13 | 52 | 52 | 50.68 | 51.43 | — |
| 2026-10-12 | 51 | 51.83 | 50.85 | 51.49 | — |
| 2026-10-09 | 50.49 | 50.92 | 50.12 | 50.75 | — |
| 2026-10-08 | 49.74 | 50.81 | 49.55 | 50.49 | — |
| 2026-10-07 | 50.49 | 50.8 | 49.77 | 49.83 | — |
| 2026-10-06 | 50.63 | 51.38 | 50.53 | 50.81 | — |
| 2026-10-05 | 50.62 | 50.98 | 50 | 50.69 | — |
| 2026-10-02 | 50.6 | 51.04 | 50.46 | 50.75 | — |
| 2026-10-01 | 49.47 | 50.27 | 49.11 | 50.22 | — |
| 2026-09-30 | 50.06 | 50.34 | 49.53 | 49.53 | — |
| 2026-09-29 | 50.37 | 50.72 | 49.86 | 49.96 | — |
| 2026-09-28 | 50.17 | 50.81 | 50.04 | 50.49 | — |
| 2026-09-25 | 50.53 | 51.05 | 50.26 | 50.43 | — |
| 2026-09-24 | 50.9 | 51.41 | 50.35 | 50.73 | — |
| 2026-09-23 | 49.98 | 51.04 | 49.94 | 50.99 | — |
| 2026-09-21 | 48.94 | 49.7 | 48.53 | 49.65 | — |
| 2026-09-18 | 48.93 | 49.28 | 48.56 | 49.01 | — |
| 2026-09-17 | 49.27 | 49.58 | 48.63 | 49.18 | — |
| 2026-09-16 | 49.6 | 49.78 | 48.73 | 49.03 | — |
| 2026-09-15 | 49.43 | 49.69 | 48.71 | 49.41 | — |
| 2026-09-14 | 49.03 | 49.67 | 48.63 | 49.44 | — |
| 2026-09-11 | 49.74 | 49.91 | 49.01 | 49.32 | — |
| 2026-09-10 | 48.32 | 49.13 | 48.06 | 49.01 | — |
| 2026-09-09 | 49.36 | 49.53 | 48.6 | 48.79 | — |
| 2026-09-08 | 49.46 | 49.65 | 49.21 | 49.38 | — |
| 2026-09-04 | 48.7 | 50.42 | 48.7 | 49.6 | — |
| 2026-09-02 | 48.66 | 48.69 | 47.65 | 47.93 | — |