Xetra · FAS · stock
Fastenal Company (FAS) stock price history
Every Xetra trading session of Fastenal Company from Nov 5, 2007 to Sep 28, 2026: 4,798 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
FAS adjusted close, 2007 to 2026
- €55.26
- All time high, 2023
- €54.75
- 52 week high, €33.44 low
- 4,798
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FAS key facts
- Fastenal Company (FAS) closed at €44.38 on Sep 28, 2026 on Xetra.
- FAS's all time high close is €55.26, set on Oct 16, 2023; its all time low close is €10.42 on Mar 3, 2008.
- FAS's 52 week range is €33.44 to €54.75.
- FAS returned -19.0% over the year to Sep 28, 2026 and +5.5% over five years.
- Over ten years FAS returned +166%, +10.3% a year compounded.
- FAS's deepest drawdown was -39.3% from Oct 16, 2023 to Nov 20, 2025.
- DataCedar holds 4,798 daily sessions of FAS history from Nov 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAS price chart, 2007 to 2026
FAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +7.5% |
| 6 months | +14.5% |
| Year to date | +28.5% |
| 1 year | -19.0% |
| 3 years | -11.3% |
| 5 years | +5.5% |
| 10 years | +166.1% |
| Since Nov 5, 2007 | +280.6% |
| Compound annual growth, 18.9 years | +7.3% |
FAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €55.26 on Oct 16, 2023
- All time low close
- €10.42 on Mar 3, 2008
- 52 week high
- €54.75 on Sep 30, 2025
- 52 week low
- €33.44 on Nov 21, 2025
- Deepest drawdown
- -39.3% from Oct 16, 2023 to Nov 20, 2025, not yet recovered
- Best single session
- +71.1% on Jan 13, 2020
- Worst single session
- -36.9% on Nov 7, 2025
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2007
- 3.8×
- Best calendar year
- 2020, +127%
- Worst calendar year
- 2025, -37%
FAS 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. 2007 starts on Nov 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €34.96 | €45.81 | €33.51 | €44.38 | +28.5% | 34.4K | 189 |
| 2025 | €54.75 | €54.75 | €33.44 | €34.54 | -36.9% | 5.7K | 253 |
| 2024 | €54.75 | €54.75 | €54.75 | €54.75 | 0.0% | 0 | 254 |
| 2023 | €42.79 | €55.38 | €41.68 | €54.75 | +29.9% | 5.5K | 255 |
| 2022 | €52.18 | €52.81 | €40.49 | €42.15 | -20.5% | 22.1K | 257 |
| 2021 | €36.01 | €53.03 | €33.73 | €53.03 | +40.3% | 13.9K | 255 |
| 2020 | €16.68 | €37.79 | €16.68 | €37.79 | +126.6% | 9.1K | 254 |
| 2019 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 251 |
| 2018 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 252 |
| 2017 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 255 |
| 2016 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 255 |
| 2015 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 254 |
| 2014 | €16.68 | €16.68 | €16.68 | €16.68 | 0.0% | 0 | 252 |
| 2013 | €16.59 | €16.68 | €16.59 | €16.68 | +0.5% | 0 | 252 |
| 2012 | €15.54 | €16.59 | €15.54 | €16.59 | +6.8% | 0 | 253 |
| 2011 | €15.02 | €15.54 | €15.02 | €15.54 | +3.5% | 0 | 256 |
| 2010 | €11.66 | €16.13 | €11.66 | €15.02 | +28.8% | 2.4K | 256 |
| 2009 | €11.66 | €11.66 | €11.66 | €11.66 | 0.0% | 0 | 254 |
| 2008 | €11.66 | €11.66 | €10.42 | €11.66 | 0.0% | 1.4K | 254 |
| 2007 | €11.66 | €11.66 | €11.66 | €11.66 | n/a | 2K | 37 |
FAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €44.38 | +4.0% |
| August 2026 | €42.66 | +3.7% |
| July 2026 | €41.15 | -1.4% |
| June 2026 | €41.75 | +10.0% |
| May 2026 | €37.95 | -1.3% |
| April 2026 | €38.43 | -2.2% |
| March 2026 | €39.28 | +2.1% |
| February 2026 | €38.47 | +7.5% |
| January 2026 | €35.78 | +3.6% |
| December 2025 | €34.54 | +1.0% |
| November 2025 | €34.19 | -37.6% |
| October 2025 | €54.75 | 0.0% |
About the FAS data
Daily bars. 4,798 sessions from Nov 5, 2007 to Sep 28, 2026, one row per Xetra 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 Sep 17, 2026 forward, most recent session Sep 28, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Nov 5, 2007, 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/FAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
FAS share price history
