Nasdaq · FAST · stock
Fastenal Co. (FAST) stock price history
Every Nasdaq trading session of Fastenal Co. from Aug 20, 1987 to Sep 28, 2026: 9,850 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAST adjusted close, 1987 to 2026
- $52.38
- All time high, 2026
- $52.92
- 52 week high, $38.55 low
- 9,850
- Daily sessions since 1987
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
FAST key facts
- Fastenal Co. (FAST) closed at $50.49 on Sep 28, 2026 on Nasdaq.
- FAST's all time high close is $52.38, set on Aug 11, 2026; its all time low close is $0.0162 on Oct 27, 1987.
- FAST's 52 week range is $38.55 to $52.92.
- FAST returned +5.3% over the year to Sep 28, 2026 and +115.1% over five years.
- Over ten years FAST returned +538%, +20.4% a year compounded.
- FAST's deepest drawdown was -63.4% from Aug 12, 1997 to Oct 7, 1998.
- DataCedar holds 9,850 daily sessions of FAST history from Aug 20, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FAST price chart, 1987 to 2026
FAST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +7.2% |
| 6 months | +12.9% |
| Year to date | +24.9% |
| 1 year | +5.3% |
| 3 years | +93.9% |
| 5 years | +115.1% |
| 10 years | +537.6% |
| Since Aug 20, 1987 | +267,165% |
| Compound annual growth, 39.1 years | +22.4% |
FAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $52.38 on Aug 11, 2026
- All time low close
- $0.0162 on Oct 27, 1987
- 52 week high
- $52.92 on Aug 11, 2026
- 52 week low
- $38.55 on Nov 21, 2025
- Deepest drawdown
- -63.4% from Aug 12, 1997 to Oct 7, 1998, recovered Jul 27, 1999
- Best single session
- +18.6% on Oct 30, 1987
- Worst single session
- -19.2% on Oct 19, 1987
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1987
- 2,673×
- Best calendar year
- 1995, +107%
- Worst calendar year
- 2022, -24%
FAST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Aug 20, 1987; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.83 | $52.92 | $39.43 | $50.49 | +27.2% | 1.4B | 185 |
| 2025 | $35.23 | $49.83 | $34.25 | $39.70 | +14.0% | 1.7B | 250 |
| 2024 | $30.45 | $41.11 | $29.05 | $34.83 | +13.5% | 1.6B | 252 |
| 2023 | $21.85 | $31.10 | $20.97 | $30.68 | +41.3% | 1.6B | 250 |
| 2022 | $28.61 | $28.71 | $19.93 | $21.71 | -24.3% | 1.7B | 251 |
| 2021 | $21.49 | $29.00 | $19.13 | $28.69 | +34.1% | 1.5B | 252 |
| 2020 | $15.72 | $22.12 | $11.41 | $21.40 | +36.6% | 2.1B | 253 |
| 2019 | $10.60 | $16.09 | $10.26 | $15.67 | +45.1% | 2.3B | 252 |
| 2018 | $11.07 | $12.53 | $9.64 | $10.80 | -1.6% | 2.9B | 251 |
| 2017 | $9.26 | $11.13 | $7.93 | $10.98 | +19.7% | 2.8B | 251 |
| 2016 | $7.63 | $9.63 | $6.65 | $9.17 | +18.5% | 2.9B | 252 |
| 2015 | $8.83 | $8.92 | $6.48 | $7.74 | -11.8% | 2.7B | 252 |
| 2014 | $8.58 | $9.48 | $7.37 | $8.78 | +2.3% | 2B | 252 |
| 2013 | $8.47 | $9.50 | $7.86 | $8.58 | +3.5% | 1.8B | 252 |
| 2012 | $7.71 | $9.54 | $6.54 | $8.28 | +10.1% | 2.2B | 250 |
| 2011 | $5.12 | $7.66 | $4.87 | $7.53 | +48.5% | 2.2B | 252 |
| 2010 | $3.46 | $5.11 | $3.38 | $5.07 | +47.7% | 2.5B | 252 |
| 2009 | $2.84 | $3.49 | $2.11 | $3.43 | +21.9% | 3.6B | 252 |
| 2008 | $3.19 | $4.53 | $2.43 | $2.82 | -12.1% | 4.8B | 253 |
| 2007 | $2.84 | $4.18 | $2.61 | $3.20 | +13.9% | 2.5B | 251 |
| 2006 | $3.04 | $3.85 | $2.59 | $2.81 | -7.4% | 2.1B | 251 |
| 2005 | $2.38 | $3.26 | $1.97 | $3.04 | +28.4% | 2.5B | 252 |
| 2004 | $1.91 | $2.48 | $1.68 | $2.37 | +24.6% | 2.4B | 252 |
| 2003 | $1.42 | $1.95 | $1.05 | $1.90 | +33.8% | 2.5B | 252 |
| 2002 | $1.28 | $1.65 | $1.01 | $1.42 | +12.7% | 2.5B | 252 |
| 2001 | $1.04 | $1.38 | $0.8880 | $1.26 | +21.2% | 2.7B | 248 |
| 2000 | $0.8450 | $1.39 | $0.6751 | $1.04 | +22.3% | 2.3B | 252 |
| 1999 | $0.8559 | $1.14 | $0.6349 | $0.8485 | +2.2% | 2.2B | 252 |
| 1998 | $0.7377 | $1.07 | $0.3867 | $0.8300 | +15.1% | 2.8B | 252 |
| 1997 | $0.8551 | $1.14 | $0.5798 | $0.7212 | -16.3% | 1.9B | 253 |
| 1996 | $0.8005 | $0.9422 | $0.5415 | $0.8621 | +8.3% | 1.8B | 254 |
| 1995 | $0.3834 | $0.8099 | $0.3740 | $0.7957 | +106.9% | 1.4B | 252 |
| 1994 | $0.2913 | $0.4328 | $0.2728 | $0.3846 | +32.0% | 2B | 252 |
| 1993 | $0.1924 | $0.2984 | $0.1783 | $0.2913 | +49.6% | 799.3M | 253 |
| 1992 | $0.1510 | $0.2064 | $0.1314 | $0.1947 | +26.5% | 1B | 254 |
| 1991 | $0.0777 | $0.1546 | $0.0748 | $0.1540 | +101.2% | 1.2B | 253 |
| 1990 | $0.0701 | $0.1192 | $0.0578 | $0.0765 | +9.2% | 1.4B | 253 |
| 1989 | $0.0444 | $0.0724 | $0.0432 | $0.0701 | +57.9% | 1B | 252 |
| 1988 | $0.0230 | $0.0479 | $0.0222 | $0.0444 | +93.2% | 811.9M | 253 |
| 1987 | $0.0189 | $0.0280 | $0.0156 | $0.0230 | n/a | 798.1M | 93 |
FAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.49 | +2.4% |
| August 2026 | $49.31 | +3.4% |
| July 2026 | $47.71 | -0.7% |
| June 2026 | $48.03 | +8.7% |
| May 2026 | $44.20 | -1.6% |
| April 2026 | $44.93 | -2.7% |
| March 2026 | $46.15 | +0.8% |
| February 2026 | $45.80 | +6.2% |
| January 2026 | $43.13 | +8.6% |
| December 2025 | $39.70 | -0.7% |
| November 2025 | $39.96 | -1.8% |
| October 2025 | $40.71 | -15.7% |
About the FAST data
Daily bars. 9,850 sessions from Aug 20, 1987 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FAST share price history
