Quotes 5-day view: Fastenal Company

Delayed Quote Nasdaq
Fastenal Company(FAST) : Historical Chart (5-day)
  2026-07-31 2026-08-03 2026-08-04 2026-08-05 2026-08-06
Last $47.71 $48.11 $49.71 $49.99 $50.80
Volume 9,649,080 7,672,196 9,160,134 6,881,492 9,224,005
Change +2.25% +0.84% +3.33% +0.56% +1.62%
Opening $46.51 $47.88 $48.08 $50.00 $50.46
High $47.82 $48.79 $49.77 $50.55 $50.91
Low $46.38 $47.69 $46.98 $49.77 $50.32

Performance

1 day+1.62%
1 week+6.32%
Current month+6.48%
1 month+4.53%
3 months+14.60%
6 months+7.33%
Current year+26.59%
1 year+11.80%
3 years+81.17%
5 years+83.23%
10 years+373.99%

Volumes

markets
Daily volume
9,225,021
Estimated daily volume
9,225,021
Avg. Volume 20 sessions
8,370,906
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
425,242,024.8
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)
57,363,403,674
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)
57,311,190,319
Average Daily Capital Traded
0.74%

Indicators

Moving average 5 days
49.26
Moving average 20 days
46.86
Moving average 50 days
46.49
Moving average 100 days
45.81
Price spread / (MMA5)
-3.02%
Price spread / (MMA20)
-7.76%
Price spread / (MMA50)
-8.48%
Price spread / (MMA100)
-9.81%
STIM
RSI 9 days
71.28
RSI 14 days
66

Change 5-day change 1-year change 3-year change Capi.($)
+1.62%+6.32%+11.80%+81.17% 57.36B
-0.19%-5.38%+33.56%+81.09% 60.53B
+0.07%+8.02%+41.83%+136.16% 13.86B
+0.22%+5.61%+35.45%+154.01% 13.24B
-2.24%+4.50%-28.41%+41.01% 8.71B
-1.32%+2.02%+44.72%+25.19% 7.01B
+0.67%+6.64%+35.97%-5.60% 4.59B
-0.74%-0.15%+40.39%+117.25% 2.7B
+17.72%+33.76%+73.66%+434.69% 2.61B
+8.23%+12.01%+9.15%+43.03% 2.6B
Average +2.40%+6.28%+29.81%+110.80% 17.32B
Weighted average by Cap. +0.72%+3.30%+24.90%+89.84%

Historical Quotes: Fastenal Company

DateOpeningHighLowCloseVolumeChange

Latest transactions

368e81b88474c04.bgvZjqfob6IVQz9GCMuq41CiUuwaHx2AhEgHO0pBFcc.CX2LycmCKPh0NgcOSbvzgX3DHYE3eHzy1Th9CRkWXOpbOPThwJI28FhuZg
DatePriceVolumeTotal
04:00:00 pm 50.801,711,8076,417,807
03:59:59 pm 50.844004,706,000
03:59:59 pm 50.844004,705,600
03:59:59 pm 50.848004,705,200
03:59:59 pm 50.842004,704,400
03:59:59 pm 50.834004,704,200
03:59:59 pm 50.835004,703,800
03:59:59 pm 50.831004,703,300
03:59:59 pm 50.831954,703,200
03:59:59 pm 50.834004,703,005
Chart Fastenal Company

Course Extremes

1 week 46.38
Extreme 46.38
50.9
1 month 44.06
Extreme 44.06
50.9
Current year 39.86
Extreme 39.86
50.9
1 year 38.97
Extreme 38.9703
50.9
3 years 26.92
Extreme 26.915
50.9
5 years 21.86
Extreme 21.865
50.9
10 years 9.42
Extreme 9.425
50.9

Monthly variations

Annual variations

2026+26.59%
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