|
Market Closed -
Nasdaq
16:00:00 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 50.73 USD | -0.51% |
|
+3.47% | +26.41% |
| 09-04 | Jobs Complicate the Fed's Call |  |
| 08-31 | This week's earnings calendar: Broadcom and Dell to keep the AI momentum alive | |
Stock exchange
Nasdaq
FAST 50.73 $
-0.51%
521M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FAST | 50.73USD | -0.51% | 521M $ | ||
CBOE
| FAST | 50.74USD | -0.52% | 30.52M $ | |
|
London S.E.
| 0IKW | 50.00USD | +10.94% | 75K $ | |
|
Tradegate
| FAS | 44.60EUR | -0.46% | 52.58K € | |
|
Deutsche Boerse AG
| FAS | 44.86EUR | +1.20% | 20.19K € | |
|
Xetra
| FAS | 42.68EUR | +0.42% | 3.63K € | |
|
Mexican S.E.
| FAST * | 832.00MXN | -.--% | 8.32K $ | |
|
Börse Stuttgart
| FAS | 44.65EUR | -0.20% | 267.9 € | |
|
Boerse Muenchen
| FAS | 44.53EUR | -0.54% | 267.18 € | |
|
Wiener Boerse
| FAST | 44.86EUR | +0.96% | 0 € | |
|
Borsa Italiana
| 1FAST | 43.63EUR | +1.71% | 0 € | |
| FASL34 | 252.75BRL | -3.85% | 3.03K R$ |
Quotes 5-day view: Fastenal Company
Delayed Quote Nasdaq
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | US$49.01 | US$49.65 | US$50.08 | US$50.99 | US$50.74 |
| Volume | 11,663,763 | 4,471,350 | 6,739,802 | 7,963,332 | 10,155,641 |
| Change | -0.35% | +1.31% | +0.87% | +1.82% | -0.49% |
| Opening | US$49.06 | US$48.94 | US$49.76 | US$50.12 | US$50.90 |
| High | US$49.29 | US$49.70 | US$50.20 | US$51.04 | US$51.41 |
| Low | US$48.57 | US$48.53 | US$49.57 | US$49.94 | US$50.35 |
Performance
| 1 day | -0.51% | ||
| 1 week | +3.47% | ||
| Current month | +2.88% | ||
| 1 month | -1.03% | ||
| 3 months | +11.25% | ||
| 6 months | +14.13% | ||
| Current year | +26.41% | ||
| 1 year | +5.71% | ||
| 3 years | +87.16% | ||
| 5 years | +88.34% | ||
| 10 years | +401.78% |
Volumes
marketsDaily volume
10,273,066
Estimated daily volume
10,273,066
Avg. Volume 20 sessions
6,510,304
Daily volume ratio
1.58
Avg. Volume 20 sessions USD
330,267,721.92
Record volume 1
151,742,240
Record volume 2
105,219,240
Record volume 3
105,184,480
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
58,510,901,247
Net sales (USD)
8,200,500,000
Number of employees
22,230
Sales / Employee (USD)
368,893
Free-Float
99.91%
Free-Float capitalization (USD)
58,457,373,271
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
49.78
Moving average 20 days
49.47
Moving average 50 days
49.11
Moving average 100 days
47.38
Price spread / (MMA5)
-1.87%
Price spread / (MMA20)
-2.47%
Price spread / (MMA50)
-3.19%
Price spread / (MMA100)
-6.61%
STIM
RSI 9 days
58.91
RSI 14 days
55.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.51% | +3.47% | +5.71% | +87.16% | 58.51B | |
| +0.69% | +1.69% | +31.12% | +87.75% | 59.85B | |
| +1.25% | +7.60% | +43.27% | +150.98% | 13.55B | |
| -0.43% | +5.37% | +25.34% | +114.36% | 12.24B | |
| -2.67% | -2.80% | -18.79% | +46.39% | 7.88B | |
| -2.72% | +0.21% | +32.87% | +26.96% | 6.93B | |
| -1.11% | +5.08% | +32.46% | +5.12% | 4.65B | |
| +1.34% | +5.51% | +65.06% | +460.65% | 2.97B | |
| +1.27% | +1.99% | +2.84% | +38.83% | 2.84B | |
| -1.65% | +3.62% | +48.68% | +156.46% | 2.78B | |
| Average | -0.45% | +3.64% | +26.86% | +117.47% | 17.22B | |
| Weighted average by Cap. | -0.11% | +3.06% | +21.26% | +94.57% |
Historical Quotes: Fastenal Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3e05324cf85fdc44965.0kd45BbNVCumchzhCxpl_jscd6Ea4U65MpbFs9cNpXI.tDQ_ql_7Nn31RHnWYHAqklZ-McB3sS3IZsSL_bZf_TedAwLUdIsVR_MERQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 50.73 | 1,294,320 | 7,241,847 |
| 15:59:59 | 50.74 | 537 | 5,947,527 |
| 15:59:59 | 50.74 | 100 | 5,946,990 |
| 15:59:59 | 50.74 | 100 | 5,946,890 |
| 15:59:59 | 50.74 | 1,747 | 5,946,790 |
| 15:59:59 | 50.74 | 442 | 5,945,043 |
| 15:59:59 | 50.74 | 200 | 5,944,601 |
| 15:59:59 | 50.74 | 200 | 5,944,401 |
| 15:59:59 | 50.74 | 200 | 5,944,201 |
| 15:59:59 | 50.74 | 300 | 5,944,001 |
Price Extremes
| 1 week | 48.52 |  | 51.41 |
| 1 month | 47.64 | | 51.52 |
| Current year | 39.86 | | 52.92 |
| 1 year | 38.97 | | 52.92 |
| 3 years | 26.97 | | 52.92 |
| 5 years | 21.86 | | 52.92 |
| 10 years | 9.42 | | 52.92 |
Monthly variations
Annual variations
| 2026 | +26.44% | ||
| 2025 | +11.61% | ||
| 2024 | +11.02% | ||
| 2023 | +36.88% | ||
| 2022 | -26.13% | ||
| 2021 | +31.19% | ||
| 2020 | +32.15% | ||
| 2019 | +41.33% | ||
| 2018 | -4.39% | ||
| 2017 | +16.41% | ||
| 2016 | +15.09% | ||
| 2015 | -14.17% | ||
| 2014 | +0.11% | ||
| 2013 | +1.84% | ||
| 2012 | +6.97% | ||
| 2011 | +45.59% | ||
| 2010 | +43.88% | ||
| 2009 | +19.48% | ||
| 2008 | -13.78% | ||
| 2007 | +12.65% | ||
| 2006 | -8.31% | ||
| 2005 | +27.13% | ||
| 2004 | +23.74% | ||
| 2003 | +33.06% | ||
| 2002 | +12.57% | ||
| 2001 | +21.06% | ||
| 2000 | +22.11% | ||
| 1999 | +2.13% | ||
| 1998 | +15.03% | ||
| 1997 | -16.39% | ||
| 1996 | +8.28% | ||
| 1995 | +106.73% | ||
| 1994 | +31.85% | ||
| 1993 | +49.40% | ||
| 1992 | +26.24% | ||
| 1991 | +100.76% | ||
| 1990 | +9.17% | ||
| 1989 | +57.90% | ||
| 1988 | +93.22% | ||
| 1987 | +13.46% |
- Stock Market
- Stocks
- FAST Stock
- Quotes Fastenal Company
Select your edition
All financial news and data tailored to specific country editions
