|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.60 USD | +1.78% |
|
+3.18% | +21.11% |
| 06-23 | Fastenal Company Amends and Restates Credit Agreement and Amends Master Note Agreement | CI |
| 06-16 | DA Davidson Initiates Fastenal at Neutral With $46 Price Target | MT |
Quotes 5-day view: Fastenal Company
Delayed Quote Nasdaq
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$47.10 | US$47.40 | US$48.03 | US$47.75 | US$48.60 |
| Volume | 14,683,022 | 8,366,327 | 8,482,722 | 6,548,859 | 6,883,461 |
| Change | +0.38% | +0.64% | +1.33% | -0.58% | +1.78% |
| Opening | US$47.15 | US$47.10 | US$47.38 | US$48.50 | US$48.04 |
| High | US$47.57 | US$47.49 | US$48.29 | US$48.53 | US$48.76 |
| Low | US$46.72 | US$46.82 | US$47.14 | US$47.54 | US$47.70 |
Performance
| 1 day | +1.78% | ||
| 1 week | +3.18% | ||
| Current month | +1.19% | ||
| 1 month | +4.61% | ||
| 3 months | +4.97% | ||
| 6 months | +20.18% | ||
| Current year | +21.11% | ||
| 1 year | +12.68% | ||
| 3 years | +66.41% | ||
| 5 years | +84.79% | ||
| 10 years | +329.23% |
Volumes
marketsDaily volume
6,883,461
Estimated daily volume
6,883,461
Avg. Volume 20 sessions
7,681,719
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
373,331,543.4
Record volume 1
151,742,240
Record volume 2
105,219,240
Record volume 3
105,184,480
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
55,794,503,964
Net sales (USD)
8,200,500,000
Number of employees
21,763
Sales / Employee (USD)
376,809
Free-Float
99.91 %
Free-Float capitalization (USD)
55,743,955,639
Average Daily Capital Traded
0.67%
Indicators
Moving average 5 days
47.78
Moving average 20 days
46.5
Moving average 50 days
45.2
Moving average 100 days
45.58
Price spread / (MMA5)
-1.70%
Price spread / (MMA20)
-4.31%
Price spread / (MMA50)
-7.00%
Price spread / (MMA100)
-6.22%
RSI 9 days
65.58
RSI 14 days
62.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.78% | +3.18% | +12.68% | +66.41% | 55.79B | |
| +0.35% | -0.79% | +27.84% | +71.61% | 63.41B | |
| +0.07% | +1.48% | +47.60% | +143.90% | 12.89B | |
| -0.37% | -1.85% | +34.63% | +128.14% | 12.23B | |
| -1.06% | -8.57% | -27.92% | +45.59% | 8.41B | |
| -0.45% | +3.89% | +36.47% | +28.26% | 6.86B | |
| +2.29% | +4.50% | +5.56% | -17.57% | 3.79B | |
| -0.77% | +1.58% | +45.16% | +83.19% | 2.55B | |
| -4.77% | -3.29% | +72.22% | +322.97% | 2.45B | |
| -1.56% | -7.01% | -10.83% | +20.11% | 2.3B | |
| Average | -0.45% | -0.98% | +24.34% | +89.26% | 17.07B | |
| Weighted average by Cap. | +0.57% | -0.09% | +22.34% | +77.50% |
Historical Quotes: Fastenal Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
282101e30347d36f48.MWS5xL9QX1f0ioTrILxUzXJSWR2Z1KGB6nwYx2bEth4.QSbArPo8EwO-0P6HVtc5kkY5GF77sPvJ2jFukRWN-ylpHNOe5zdrP6PVtA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 48.60 | 1,728,387 | 5,080,941 |
| 15:59:59 | 48.57 | 197 | 3,352,554 |
| 15:59:59 | 48.58 | 100 | 3,352,357 |
| 15:59:59 | 48.58 | 100 | 3,352,257 |
| 15:59:59 | 48.58 | 100 | 3,352,157 |
| 15:59:59 | 48.57 | 300 | 3,352,057 |
| 15:59:59 | 48.57 | 300 | 3,351,757 |
| 15:59:59 | 48.57 | 300 | 3,351,457 |
| 15:59:59 | 48.58 | 100 | 3,351,157 |
| 15:59:59 | 48.58 | 200 | 3,351,057 |
Course Extremes
| 1 week | 46.82 |  | 48.76 |
| 1 month | 44.64 | | 48.76 |
| Current year | 39.86 | | 49.67 |
| 1 year | 38.97 | | 50.63 |
| 3 years | 26.92 | | 50.63 |
| 5 years | 21.86 | | 50.63 |
| 10 years | 9.42 | | 50.63 |
Monthly variations
Annual variations
| 2026 | +21.11% | ||
| 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
