Download FAST daily OHLC history, export CSV, and review long-term price data.
Fastenal (FAST) — OHLC preview (1987-08-20 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 46.9 | 47.06 | 45.26 | 45.49 | — |
| 2026-07-16 | 45.56 | 46.86 | 45.56 | 46.67 | — |
| 2026-07-15 | 45.85 | 46.05 | 44.22 | 45.36 | — |
| 2026-07-14 | 46.57 | 49.01 | 44.52 | 45.74 | — |
| 2026-07-13 | 47.33 | 47.65 | 46.63 | 47.05 | — |
| 2026-07-10 | 46.31 | 47.26 | 46.17 | 46.49 | — |
| 2026-07-09 |
| 2026-07-17 | 46.9 | 47.1 | 45.3 | 45.5 | -3.0% |
| 2026-07-16 | 45.6 | 46.9 | 45.6 | 46.7 | +2.4% |
| 2026-07-15 | 45.9 | 46.1 | 44.2 | 45.4 | -1.1% |
| 2026-07-14 | 46.6 | 49.0 | 44.5 | 45.7 | -1.8% |
| 2026-07-13 | 47.3 | 47.7 | 46.6 | 47.1 | -0.6% |
| 2026-07-10 | 46.3 | 47.3 | 46.2 | 46.5 | +0.4% |
| 2026-07-09 | 46.1 | 47.1 | 46.0 | 46.4 | +0.5% |
| 2026-07-08 | 47.1 | 47.1 | 46.4 | 46.5 | -1.3% |
| 2026-07-07 | 48.3 | 48.6 | 47.0 | 47.1 | -2.5% |
| 2026-07-06 | 48.8 | 48.8 | 47.3 | 48.3 | -0.9% |
| 2026-07-02 | 48.0 | 48.8 | 47.7 | 48.6 | +1.3% |
| 2026-07-01 | 48.5 | 48.5 | 47.5 | 47.8 | -1.5% |
| 2026-06-30 | 47.4 | 48.3 | 47.1 | 48.0 | +1.4% |
| 2026-06-29 | 47.1 | 47.5 | 46.8 | 47.4 | +0.6% |
| 2026-06-26 | 47.2 | 47.6 | 46.7 | 47.1 | -0.1% |
| 2026-06-25 | 46.2 | 47.8 | 46.0 | 46.9 | +1.7% |
| 2026-06-24 | 45.7 | 46.8 | 45.6 | 46.3 | +1.3% |
| 2026-06-23 | 46.1 | 46.1 | 45.4 | 45.6 | -1.1% |
| 2026-06-22 | 46.0 | 46.9 | 45.9 | 46.1 | +0.3% |
| 2026-06-18 | 45.3 | 46.1 | 45.2 | 45.9 | +1.2% |
| 2026-06-17 | 45.8 | 46.2 | 44.6 | 44.9 | -2.0% |
| 2026-06-16 | 46.1 | 46.7 | 45.7 | 46.1 | -0.1% |
| 2026-06-15 | 46.8 | 46.9 | 46.0 | 46.1 | -1.6% |
| 2026-06-12 | 46.6 | 47.2 | 46.3 | 46.6 | -0.0% |
| 2026-06-11 | 46.4 | 46.9 | 46.1 | 46.4 | -0.0% |
| 2026-06-10 | 46.5 | 47.1 | 45.9 | 46.0 | -1.1% |
| 2026-06-09 | 46.3 | 46.9 | 46.0 | 46.6 | +0.7% |
| 2026-06-05 | 47.3 | 47.8 | 46.6 | 46.8 | -1.1% |
| 2026-06-04 | 47.5 | 47.7 | 46.7 | 47.2 | -0.7% |
| 2026-06-03 | 44.7 | 46.6 | 44.6 | 46.5 | +3.9% |
| 46.1 |
| 47.12 |
| 46.03 |
| 46.35 |
| — |
| 2026-07-08 | 47.1 | 47.1 | 46.35 | 46.51 | — |
| 2026-07-07 | 48.31 | 48.63 | 47.01 | 47.11 | — |
| 2026-07-06 | 48.75 | 48.83 | 47.25 | 48.31 | — |
| 2026-07-02 | 47.96 | 48.76 | 47.71 | 48.6 | — |
| 2026-07-01 | 48.5 | 48.53 | 47.53 | 47.75 | — |
| 2026-06-30 | 47.38 | 48.29 | 47.14 | 48.03 | — |
| 2026-06-29 | 47.1 | 47.48 | 46.82 | 47.4 | — |
| 2026-06-26 | 47.15 | 47.56 | 46.72 | 47.1 | — |
| 2026-06-25 | 46.15 | 47.81 | 46.01 | 46.92 | — |
| 2026-06-24 | 45.67 | 46.82 | 45.64 | 46.26 | — |
| 2026-06-23 | 46.13 | 46.13 | 45.41 | 45.6 | — |
| 2026-06-22 | 45.97 | 46.88 | 45.86 | 46.12 | — |
| 2026-06-18 | 45.33 | 46.08 | 45.15 | 45.89 | — |
| 2026-06-17 | 45.78 | 46.21 | 44.64 | 44.88 | — |
| 2026-06-16 | 46.1 | 46.71 | 45.71 | 46.05 | — |
| 2026-06-15 | 46.84 | 46.91 | 46.02 | 46.1 | — |
| 2026-06-12 | 46.59 | 47.16 | 46.29 | 46.57 | — |
| 2026-06-11 | 46.41 | 46.85 | 46.08 | 46.39 | — |
| 2026-06-10 | 46.53 | 47.06 | 45.9 | 46.03 | — |
| 2026-06-09 | 46.27 | 46.94 | 46.02 | 46.58 | — |
| 2026-06-05 | 47.33 | 47.78 | 46.6 | 46.79 | — |
| 2026-06-04 | 47.5 | 47.74 | 46.65 | 47.16 | — |
| 2026-06-03 | 44.73 | 46.64 | 44.62 | 46.46 | — |