Download FAST daily OHLC history, export CSV, and review long-term price data.
Fastenal (FAST) — OHLC preview (1987-08-20 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 48.66 | 48.69 | 47.65 | 47.93 | — |
| 2026-09-01 | 49.12 | 49.24 | 48.53 | 48.75 | — |
| 2026-08-31 | 49.59 | 49.78 | 49.13 | 49.31 | — |
| 2026-08-27 | 50.75 | 51.32 | 50.54 | 51.14 | — |
| 2026-08-26 | 50.71 | 51.31 | 50.44 | 51.15 | — |
| 2026-08-25 | 51.31 | 51.36 | 50.22 | 50.31 | — |
| 2026-08-24 | 51.46 | 52.15 | 51.24 | 51.28 | — |
| 2026-08-21 | 50.85 | 51.46 | 50.62 |
| 2026-09-02 | 48.7 | 48.7 | 47.7 | 47.9 | -1.5% |
| 2026-09-01 | 49.1 | 49.2 | 48.5 | 48.8 | -0.8% |
| 2026-08-31 | 49.6 | 49.8 | 49.1 | 49.3 | -0.6% |
| 2026-08-27 | 50.8 | 51.3 | 50.5 | 51.1 | +0.8% |
| 2026-08-26 | 50.7 | 51.3 | 50.4 | 51.2 | +0.9% |
| 2026-08-25 | 51.3 | 51.4 | 50.2 | 50.3 | -1.9% |
| 2026-08-24 | 51.5 | 52.2 | 51.2 | 51.3 | -0.3% |
| 2026-08-21 | 50.9 | 51.5 | 50.6 | 51.3 | +0.8% |
| 2026-08-20 | 51.3 | 51.4 | 50.4 | 50.7 | -1.2% |
| 2026-08-19 | 51.4 | 52.1 | 51.2 | 51.4 | +0.1% |
| 2026-08-18 | 51.7 | 51.8 | 51.2 | 51.3 | -0.9% |
| 2026-08-17 | 50.9 | 51.5 | 50.7 | 51.2 | +0.6% |
| 2026-08-14 | 51.4 | 51.5 | 50.7 | 51.0 | -0.7% |
| 2026-08-13 | 52.4 | 52.6 | 51.2 | 51.3 | -2.0% |
| 2026-08-12 | 52.5 | 52.8 | 51.8 | 52.2 | -0.5% |
| 2026-08-11 | 52.2 | 52.9 | 52.1 | 52.4 | +0.4% |
| 2026-08-10 | 51.7 | 52.2 | 51.3 | 52.2 | +0.9% |
| 2026-08-07 | 50.6 | 51.9 | 50.2 | 51.8 | +2.5% |
| 2026-08-06 | 50.5 | 50.9 | 50.3 | 50.8 | +0.7% |
| 2026-08-05 | 50.0 | 50.6 | 49.8 | 50.0 | 0.0% |
| 2026-08-04 | 48.1 | 49.8 | 47.0 | 49.7 | +3.4% |
| 2026-08-03 | 47.9 | 48.8 | 47.7 | 48.1 | +0.5% |
| 2026-07-31 | 46.5 | 47.8 | 46.4 | 47.7 | +2.6% |
| 2026-07-30 | 47.5 | 47.7 | 46.4 | 46.7 | -1.7% |
| 2026-07-29 | 47.6 | 48.2 | 47.2 | 47.8 | +0.3% |
| 2026-07-28 | 47.9 | 49.2 | 47.8 | 48.1 | +0.3% |
| 2026-07-27 | 47.7 | 47.8 | 47.0 | 47.6 | -0.1% |
| 2026-07-24 | 46.1 | 47.1 | 46.0 | 47.0 | +2.0% |
| 2026-07-23 | 45.2 | 46.2 | 45.2 | 46.2 | +2.1% |
| 2026-07-22 | 45.1 | 45.6 | 45.0 | 45.3 | +0.4% |
| 51.26 |
| — |
| 2026-08-20 | 51.26 | 51.36 | 50.38 | 50.66 | — |
| 2026-08-19 | 51.38 | 52.05 | 51.23 | 51.44 | — |
| 2026-08-18 | 51.71 | 51.78 | 51.24 | 51.27 | — |
| 2026-08-17 | 50.93 | 51.53 | 50.73 | 51.23 | — |
| 2026-08-14 | 51.39 | 51.52 | 50.7 | 51.02 | — |
| 2026-08-13 | 52.38 | 52.59 | 51.22 | 51.34 | — |
| 2026-08-12 | 52.48 | 52.81 | 51.76 | 52.22 | — |
| 2026-08-11 | 52.15 | 52.92 | 52.11 | 52.38 | — |
| 2026-08-10 | 51.68 | 52.22 | 51.28 | 52.15 | — |
| 2026-08-07 | 50.58 | 51.9 | 50.2 | 51.84 | — |
| 2026-08-06 | 50.46 | 50.9 | 50.33 | 50.8 | — |
| 2026-08-05 | 49.99 | 50.55 | 49.77 | 49.99 | — |
| 2026-08-04 | 48.08 | 49.76 | 46.98 | 49.71 | — |
| 2026-08-03 | 47.88 | 48.79 | 47.69 | 48.11 | — |
| 2026-07-31 | 46.51 | 47.82 | 46.38 | 47.71 | — |
| 2026-07-30 | 47.47 | 47.65 | 46.35 | 46.66 | — |
| 2026-07-29 | 47.63 | 48.17 | 47.19 | 47.78 | — |
| 2026-07-28 | 47.94 | 49.17 | 47.77 | 48.1 | — |
| 2026-07-27 | 47.71 | 47.76 | 46.96 | 47.64 | — |
| 2026-07-24 | 46.09 | 47.09 | 46.01 | 47.02 | — |
| 2026-07-23 | 45.18 | 46.17 | 45.18 | 46.15 | — |
| 2026-07-22 | 45.13 | 45.59 | 45.01 | 45.33 | — |