FAST Weekly Statistics
FAST weekly stock returns with week-by-week price performance and historical return data.
Fastenal Co (FAST) company overview
Fastenal began as an industrial retailer, expanding its product portfolio from nuts and bolts to cutting tools, safety equipment, and janitorial supplies. It transitioned into a distributor by building out a dense network of branches close to its business customers. Once a customer becomes large enough, Fastenal installs vending machines and its own personnel on-site. Today, these on-site locations exceed Fastenal's branch count and remain the firm's main focus for expansion. Fastenal acts as a one-stop outsourcing partner for its industrial customers, offering value-added services along with a wide breadth of maintenance, repair, and operations supplies.
| Period | Return % |
|---|---|
| 2017 | -1.86 |
| 2017 | 3.45 |
| 2017 | 6.93 |
| 2017 | -2.03 |
| 2017 | -1.53 |
| 2017 | 1.86 |
| 2017 | 0.08 |
| 2017 | -1.03 |
| 2017 | 3.27 |
| 2017 | -2.01 |
| 2017 | 2.37 |
| 2017 | -1.93 |
| 2017 | 2.79 |
| 2017 | -1.88 |
| 2017 | -9.6 |
| 2017 | 0.35 |
| 2017 | -3.37 |
| 2017 | 1.78 |
| 2017 | -1.84 |
| 2017 | -3.11 |
| 2017 | -0.28 |
| 2017 | 1.65 |
| 2017 | -1.72 |
| 2017 | 2.3 |
| 2017 | -4.2 |
| 2017 | 1.3 |
| 2017 | 1.57 |
| 2017 | -2.01 |
| 2017 | -1.03 |
| 2017 | 2.83 |
| 2017 | 0.64 |
| 2017 | -2.92 |
| 2017 | -4.86 |
| 2017 | 2.07 |
| 2017 | 1.72 |
| 2017 | 0.66 |
| 2017 | 2.33 |
| 2017 | 0.73 |
| 2017 | 3.17 |
| 2017 | 0.79 |
| 2017 | 1.22 |
| 2017 | 3.51 |
| 2017 | -2.8 |
| 2017 | 1.78 |
| 2017 | 0.17 |
| 2017 | 2.45 |
| 2017 | 1.49 |
| 2017 | 6.44 |
| 2017 | 2.21 |
| 2017 | -0.82 |
| 2017 | 0.45 |
| 2017 | 1.33 |
| 2018 | -0.44 |
| 2018 | 1.53 |
| 2018 | -3.93 |
| 2018 | 7.13 |
| 2018 | -6.62 |
| 2018 | 0.3 |
| 2018 | 1.86 |
| 2018 | 1.02 |
| 2018 | -2.09 |
| 2018 | 7.49 |
| 2018 | 0.83 |
| 2018 | -6.14 |
| 2018 | 0.66 |
| 2018 | -0.74 |
| 2018 | -7.53 |
| 2018 | 0 |
| 2018 | 1.11 |
| 2018 | -0.78 |
| 2018 | 2.13 |
| 2018 | 1.85 |
| 2018 | -0.91 |
| 2018 | 2.76 |
| 2018 | -1.93 |
| 2018 | 0 |
| 2018 | -3.21 |
| 2018 | -4.3 |
| 2018 | 1.26 |
| 2018 | 14.42 |
| 2018 | 3.91 |
| 2018 | -1.67 |
| 2018 | -0.57 |
| 2018 | 3.15 |
| 2018 | 2.76 |
| 2018 | 0.13 |
| 2018 | -2.34 |
| 2018 | -1.45 |
| 2018 | 0.63 |
| 2018 | 2.01 |
| 2018 | -0.82 |
| 2018 | -3.35 |
| 2018 | -7.4 |
| 2018 | 0.15 |
| 2018 | -5.51 |
| 2018 | 5.6 |
| 2018 | 3.79 |
| 2018 | 5.04 |
| 2018 | -2.85 |
| 2018 | 4.89 |
| 2018 | -7.93 |
| 2018 | -2.67 |
| 2018 | -6.32 |
| 2018 | 3.66 |
| 2019 | -0.69 |
| 2019 | 6.44 |
| 2019 | 8.96 |
| 2019 | 1.36 |
| 2019 | 2.99 |
| 2019 | -0.07 |
| 2019 | 3.28 |
| 2019 | -0.06 |
| 2019 | -1.21 |
| 2019 | -1.29 |
| 2019 | 1.37 |
| 2019 | -1.03 |
| 2019 | 4.15 |
| 2019 | 2.65 |
| 2019 | 4.56 |
| 2019 | 2.48 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | 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 | — |
| 2026-07-21 | 44.86 | 45.05 | 44.06 | 45.01 | — |
| 2026-07-20 | 45.49 | 45.57 | 44.33 | 44.76 | — |
| 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 | 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 | — |
| 2026-06-02 | 44.22 | 44.77 | 43.9 | 44.73 | — |
| 2026-06-01 | 43.66 | 44.18 | 43.26 | 43.99 | — |
| 2026-05-29 | 44.66 | 44.93 | 44.15 | 44.2 | — |
| 2026-05-28 | 44.65 | 44.9 | 44.19 | 44.76 | — |
| 2026-05-27 | 44.45 | 44.98 | 44.32 | 44.82 | — |
| 2026-05-22 | 43.53 | 44 | 43.23 | 43.94 | — |
| 2026-05-21 | 43.47 | 44 | 42.91 | 43.53 | — |
| 2026-05-20 | 43.57 | 44.13 | 43.18 | 43.68 | — |
| 2026-05-19 | 44 | 44 | 43.18 | 43.57 | — |
| 2026-05-18 | 43.4 | 44.25 | 43.36 | 44 | — |
| 2026-05-15 | 43.78 | 43.78 | 43.01 | 43.26 | — |
| 2026-05-14 | 43.89 | 44.15 | 43.48 | 43.98 | — |
| 2026-05-13 | 43.3 | 43.88 | 43 | 43.77 | — |
| 2026-05-12 | 43.61 | 43.8 | 42.97 | 43.32 | — |
| 2026-05-11 | 44.06 | 44.15 | 42.97 | 43.3 | — |
| 2026-05-08 | 44.39 | 44.56 | 43.88 | 44.17 | — |
| 2026-05-07 | 44.98 | 45.63 | 44.28 | 44.36 | — |
| 2026-05-06 | 44.77 | 45.41 | 44.56 | 44.71 | — |
| 2026-05-05 | 44.88 | 45.1 | 44.22 | 44.33 | — |
| 2026-05-04 | 44.63 | 45.12 | 44.56 | 44.88 | — |
| 2026-05-01 | 45 | 45.16 | 44.49 | 44.91 | — |
| 2026-04-30 | 43.62 | 45.09 | 43.62 | 44.93 | — |
| 2026-04-29 | 44.41 | 44.59 | 43.63 | 43.71 | — |
| 2026-04-28 | 45.49 | 45.49 | 44.49 | 44.68 | — |
| 2026-04-27 | 44.66 | 45.49 | 44.65 | 45.28 | — |
| 2026-04-24 | 45.17 | 45.35 | 44.63 | 44.69 | — |
| 2026-04-23 | 45.09 | 45.71 | 44.97 | 45.45 | — |
| 2026-04-22 | 45.71 | 45.79 | 44.64 | 44.81 | — |
| 2026-04-21 | 45.51 | 45.9 | 45.4 | 45.7 | — |
| 2026-04-20 | 45.73 | 46.03 | 45.37 | 45.56 | — |
| 2026-04-17 | 45.23 | 46 | 45.13 | 45.78 | — |
| 2026-04-16 | 44.4 | 45.24 | 44.35 | 44.72 | — |
| 2026-04-15 | 44.49 | 44.51 | 43.52 | 44.4 | — |
| 2026-04-14 | 45.25 | 45.7 | 44.12 | 44.62 | — |