Quotes 5-day view: Fastenal Company

Delayed Quote Nasdaq
Fastenal Company(FAST) : Historical Chart (5-day)
  12/06/2026 15/06/2026 16/06/2026 17/06/2026 18/06/2026
Last 46.57 $ 46.10 $ 46.05 $ 44.88 $ 45.89 $
Volume 4,629,317 5,959,984 5,874,233 6,354,513 10,869,330
Change - -1.01% -0.11% -2.54% +2.25%
Opening 46.59 $ 46.84 $ 46.10 $ 45.64 $ 45.33 $
High 47.16 $ 46.91 $ 46.71 $ 46.21 $ 46.08 $
Low 46.28 $ 46.02 $ 45.70 $ 44.64 $ 45.15 $

Performance

1 day+2.25%
1 week-1.46%
Current month+3.82%
1 month+5.42%
3 months+4.87%
6 months+8.36%
Current year+14.35%
1 year+12.09%
3 years+59.23%
5 years+78.35%
10 years+308.27%

Volumes

markets
Daily volume
10,869,330
Estimated daily volume
10,869,330
Avg. Volume 20 sessions
6,845,250
Daily volume ratio
1.59
Avg. Volume 20 sessions USD
314,128,522.5
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)
52,683,328,949
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)
52,635,599,265
Average Daily Capital Traded
0.6%

Indicators

Moving average 5 days
45.9
Moving average 20 days
45.36
Moving average 50 days
45.12
Moving average 100 days
45.43
Price spread / (MMA5)
+0.02%
Price spread / (MMA20)
-1.16%
Price spread / (MMA50)
-1.67%
Price spread / (MMA100)
-1.01%
STIM
RSI 9 days
41.48
RSI 14 days
46.35

Change 5-day change 1-year change 3-year change Capi.($)
+2.25%-1.46%+12.09%+59.23% 52.68B
+4.14%+3.76%+31.64%+83.99% 64.47B
+0.91%+4.58%+50.56%+143.08% 12.77B
+2.45%+5.58%+48.76%+144.26% 12.49B
+4.63%+0.52%-14.86%+67.52% 9.09B
+2.89%+1.56%+46.13%+21.97% 6.62B
+0.08%-1.27%+11.30%-19.14% 3.8B
+5.35%+2.83%+112.08%+378.48% 2.69B
-0.15%-3.78%-11.24%+33.66% 2.46B
+1.31%+4.03%+40.99%+75.74% 2.46B
Average +2.39%+2.02%+32.74%+98.88% 16.95B
Weighted average by Cap. +2.99%+1.98%+26.66%+83.40%

Historical Quotes: Fastenal Company

DateOpeningHighLowCloseVolumeChange

Latest transactions

4c499cdc8ae27de3ab2cb8f791909ef._jERbjFxmZMCY2xU1C56HxUO9Zcmc1bGe_JFqT750hw.lHhJBXIwqthVNVoH-Uspe1donq5NKhqtAb4j626sgFqLAkQvAEnQ0Gc6Bw
DatePriceVolumeTotal
06:00:01 am 45.894,835,4848,078,836
05:59:59 am 45.911003,243,352
05:59:59 am 45.901003,243,252
05:59:59 am 45.907003,243,152
05:59:59 am 45.907003,242,452
05:59:59 am 45.901003,241,752
05:59:59 am 45.901003,241,652
05:59:59 am 45.921,6613,241,552
05:59:59 am 45.921003,239,891
05:59:59 am 45.924003,239,791
Chart Fastenal Company

Course Extremes

1 week 44.64
Extreme 44.64
46.71
1 month 43.26
Extreme 43.26
47.78
Current year 39.86
Extreme 39.86
49.67
1 year 38.97
Extreme 38.9703
50.63
3 years 26.92
Extreme 26.915
50.63
5 years 21.86
Extreme 21.865
50.63
10 years 9.42
Extreme 9.425
50.63

Monthly variations

Annual variations

2026+14.35%
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%
  1. Stock Market
  2. Stocks
  3. FAST Stock
  4. Quotes Fastenal Company
-40%: Exceptional extension
d
:
:
SEIZE THE OFFER!