|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 51.02 USD | -0.62% |
|
-1.58% | +27.14% |
| 08-10 | Ferguson Enterprises Tops Quarterly Views, Sees Sales Growth at Top End of Outlook | MT |
| 08-07 | Fastenal Insider Sold Shares Worth $1,750,102, According to a Recent SEC Filing | MT |
Stock exchange
Nasdaq
FAST 51.02 $
-0.62%
260M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FAST | 51.02USD | -0.62% | 260M $ | ||
CBOE
| FAST | 51.02USD | -0.62% | 8.62M $ | |
|
Tradegate
| FAS | 44.08EUR | -1.02% | 104K € | |
|
London S.E.
| 0IKW | 50.00USD | +10.94% | 75K $ | |
|
Boerse Muenchen
| FAS | 44.15EUR | -0.94% | 15.94K € | |
|
Börse Stuttgart
| FAS | 44.12EUR | -0.69% | 8.03K € | |
|
Mexican S.E.
| FAST * | 832.00MXN | 0.00% | 8.32K $ | |
|
Xetra
| FAS | 44.87EUR | -0.71% | 89.74 € | |
|
Deutsche Boerse AG
| FAS | 44.40EUR | -0.45% | 0 € | |
|
Wiener Boerse
| FAST | 44.00EUR | -1.83% | 0 € | |
|
Borsa Italiana
| 1FAST | 45.24EUR | -0.82% | 0 € | |
| FASL34 | 270.00BRL | -1.28% | 2.16K R$ |
Quotes 5-day view: Fastenal Company
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$52.15 | US$52.38 | US$52.22 | US$51.34 | US$51.02 |
| Volume | 6,966,315 | 9,698,204 | 7,063,141 | 7,704,027 | 5,041,569 |
| Change | +0.60% | +0.44% | -0.31% | -1.69% | -0.62% |
| Opening | US$51.70 | US$52.15 | US$52.48 | US$52.38 | US$51.39 |
| High | US$52.23 | US$52.92 | US$52.82 | US$52.59 | US$51.52 |
| Low | US$51.28 | US$52.11 | US$51.76 | US$51.21 | US$50.70 |
Performance
| 1 day | -0.62% | ||
| 1 week | -1.58% | ||
| Current month | +6.94% | ||
| 1 month | +11.54% | ||
| 3 months | +16.01% | ||
| 6 months | +9.93% | ||
| Current year | +27.14% | ||
| 1 year | +4.79% | ||
| 3 years | +76.69% | ||
| 5 years | +84.62% | ||
| 10 years | +369.80% |
Volumes
marketsDaily volume
5,095,488
Estimated daily volume
5,095,488
Avg. Volume 20 sessions
8,409,372
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
429,046,159.44
Record volume 1
151,742,240
Record volume 2
105,219,240
Record volume 3
105,184,480
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
58,912,525,397
Net sales (USD)
8,200,500,000
Number of employees
22,230
Sales / Employee (USD)
368,893
Free-Float
99.91 %
Free-Float capitalization (USD)
58,858,901,999
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
51.82
Moving average 20 days
48.51
Moving average 50 days
47.37
Moving average 100 days
46.23
Price spread / (MMA5)
+1.57%
Price spread / (MMA20)
-4.92%
Price spread / (MMA50)
-7.16%
Price spread / (MMA100)
-9.39%
RSI 9 days
66.06
RSI 14 days
65.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.62% | -1.58% | +4.79% | +76.69% | 58.91B | |
| +0.10% | +3.53% | +35.72% | +84.81% | 62.24B | |
| +0.07% | -4.29% | +39.32% | +126.49% | 13.33B | |
| +1.36% | +0.57% | +32.56% | +133.82% | 13.22B | |
| -0.35% | -1.22% | -28.72% | +43.51% | 8.64B | |
| +2.09% | +0.73% | +41.38% | +21.29% | 6.77B | |
| +1.10% | -0.81% | +31.81% | -1.51% | 4.53B | |
| +4.01% | +4.41% | +69.11% | +508.42% | 3B | |
| +0.74% | -0.54% | +10.34% | +51.15% | 2.95B | |
| -0.30% | -1.48% | +36.72% | +124.28% | 2.65B | |
| Average | +0.82% | -0.70% | +27.30% | +116.89% | 17.62B | |
| Weighted average by Cap. | +0.10% | +0.17% | +22.53% | +89.47% |
Historical Quotes: Fastenal Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0cc099126.KLMrgDASS-McbK8VFHSt1vE7qqkHJ92rEqDtFj63Nek.TIVN8wRCEql2NN1KbTjcm59Z3-FFS_DBI_TAQ1D6e9kchRzQAEF_kis0lw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 51.02 | 1,202,367 | 3,819,162 |
| 15:59:59 | 51.04 | 500 | 2,616,795 |
| 15:59:59 | 51.04 | 293 | 2,616,295 |
| 15:59:59 | 51.04 | 100 | 2,616,002 |
| 15:59:59 | 51.04 | 1,200 | 2,615,902 |
| 15:59:59 | 51.04 | 200 | 2,614,702 |
| 15:59:59 | 51.03 | 100 | 2,614,502 |
| 15:59:59 | 51.03 | 1,900 | 2,614,402 |
| 15:59:59 | 51.03 | 200 | 2,612,502 |
| 15:59:59 | 51.03 | 969 | 2,612,302 |
Course Extremes
| 1 week | 50.7 |  | 52.92 |
| 1 month | 44.06 | | 52.92 |
| Current year | 39.86 | | 52.92 |
| 1 year | 38.97 | | 52.92 |
| 3 years | 26.92 | | 52.92 |
| 5 years | 21.86 | | 52.92 |
| 10 years | 9.42 | | 52.92 |
Monthly variations
Annual variations
| 2026 | +27.14% | ||
| 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
