|
Market Closed -
Nasdaq
04:00:00 17/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 51.02 USD | +1.27% |
|
+0.53% | +27.14% |
| 10-15 | Baird Adjusts Price Target on Fastenal to $60 From $59 | MT |
| 10-15 | Bernstein Adjusts Price Target on Fastenal Company to $47 From $42 | MT |
Stock exchange
Nasdaq
FAST 51.02 $
+1.27%
534M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FAST | 51.02USD | +1.27% | 534M $ | ||
CBOE
| FAST | 51.02USD | +1.25% | 17.76M $ | |
|
London S.E.
| 0IKW | 49.42USD | -2.31% | 55.35K $ | |
|
Xetra
| FAS | 46.76EUR | +2.79% | 34.14K € | |
|
Tradegate
| FAS | 45.40EUR | +1.01% | 25.6K € | |
|
Deutsche Boerse AG
| FAS | 45.00EUR | -1.29% | 21.37K € | |
|
Boerse Muenchen
| FAS | 45.29EUR | +0.99% | 9.74K € | |
|
Börse Stuttgart
| FAS | 45.38EUR | +1.02% | 9.08K € | |
|
Mexican S.E.
| FAST * | 832.00MXN | -.--% | 8.32K $ | |
|
Wiener Boerse
| FAST | 45.00EUR | -0.30% | 0 € | |
|
Borsa Italiana
| 1FAST | 44.98EUR | +2.18% | 0 € | |
| FASL34 | 265.00BRL | +2.75% | 1.59K R$ |
Quotes 5-day view: Fastenal Company
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | US$51.49 | US$51.43 | US$52.00 | US$50.38 | US$51.02 |
| Volume | 6,194,409 | 10,057,680 | 25,398,664 | 13,462,655 | 10,471,809 |
| Change | +1.46% | -0.12% | +1.11% | -3.12% | +1.27% |
| Opening | US$51.00 | US$52.00 | US$47.51 | US$52.19 | US$50.77 |
| High | US$51.83 | US$52.00 | US$52.43 | US$52.82 | US$51.19 |
| Low | US$50.85 | US$50.68 | US$47.30 | US$49.79 | US$50.38 |
Performance
| 1 day | +1.27% | ||
| 1 week | +0.53% | ||
| Current month | +3.01% | ||
| 1 month | +4.06% | ||
| 3 months | +9.32% | ||
| 6 months | +14.09% | ||
| Current year | +27.14% | ||
| 1 year | +21.59% | ||
| 3 years | +70.41% | ||
| 5 years | +83.06% | ||
| 10 years | +432.29% |
Volumes
marketsDaily volume
10,471,914
Estimated daily volume
10,471,914
Avg. Volume 20 sessions
8,598,888
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
438,715,265.76
Record volume 1
151,742,240
Record volume 2
105,219,240
Record volume 3
105,184,480
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
57,799,191,051
Net sales (USD)
8,200,500,000
Number of employees
21,749
Sales / Employee (USD)
377,052
Free-Float
99.93%
Free-Float capitalization (USD)
57,758,040,113
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
51.26
Moving average 20 days
50.49
Moving average 50 days
50.39
Moving average 100 days
48.51
Price spread / (MMA5)
+0.48%
Price spread / (MMA20)
-1.05%
Price spread / (MMA50)
-1.24%
Price spread / (MMA100)
-4.93%
RSI 9 days
47.28
RSI 14 days
49.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.27% | +0.53% | +21.59% | +70.41% | 57.8B | |
| +0.17% | +0.08% | +32.66% | +142.66% | 121B | |
| +1.30% | -3.67% | +20.72% | +34.44% | 93.93B | |
| -0.04% | +3.17% | +39.40% | +81.84% | 62.7B | |
| -3.18% | -13.47% | +103.93% | +151.99% | 58.24B | |
| +1.35% | -1.90% | +32.25% | +50.88% | 34.86B | |
| +2.11% | +2.59% | +42.10% | +83.97% | 29.83B | |
| -0.12% | -1.23% | +2.60% | +19.75% | 30.21B | |
| +1.32% | -7.47% | +32.15% | -4.70% | 26.55B | |
| +0.88% | +3.69% | +17.86% | +39.08% | 26.14B | |
| Average | +0.51% | -1.78% | +34.53% | +67.03% | 54.15B | |
| Weighted average by Cap. | +0.36% | -1.81% | +35.93% | +81.92% |
Historical Quotes: Fastenal Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f6355970.p_82_QGbm1Z8vhlviiVar67G6y0uy41bCO-YTBBExis.7q9fsHvxqBsRzXpevhwb2N2200ofpcdqY5_vD1QboFPinVnLcd3iMjXyQA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 51.02 | 2,091,266 | 6,658,307 |
| 03:59:59 | 51.01 | 192 | 4,567,041 |
| 03:59:59 | 51.01 | 435 | 4,566,849 |
| 03:59:59 | 51.02 | 200 | 4,566,414 |
| 03:59:59 | 51.02 | 100 | 4,566,214 |
| 03:59:59 | 51.02 | 200 | 4,566,114 |
| 03:59:59 | 51.02 | 100 | 4,565,914 |
| 03:59:59 | 51.02 | 561 | 4,565,814 |
| 03:59:59 | 51.01 | 100 | 4,565,253 |
| 03:59:59 | 51.02 | 200 | 4,565,153 |
Price Extremes
| 1 week | 47.3 |  | 52.82 |
| 1 month | 47.3 | | 52.82 |
| Current year | 39.86 | | 52.92 |
| 1 year | 38.97 | | 52.92 |
| 3 years | 28.2 | | 52.92 |
| 5 years | 21.86 | | 52.92 |
| 10 years | 9.47 | | 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
