Fastenal Co. (FAST) Historical Prices & Data

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

Apple Inc.‪$ 336.65‬-0.02‪-0.0059%‬Alphabet Inc. (google)‪$ 352.08‬1.58‪+0.45%‬Microsoft Corp.‪$ 531.30‬1.54‪+0.29%‬Tesla, Inc.‪$ 372.26‬-5.55‪-1.47%‬Bitcoin‪$ 82,500.00‬-821.81‪-0.99%‬ETH/USD‪$ 2,530.40‬-43.74‪-1.70%‬Gold‪$ 4,123.61‬23.08‪+0.56%‬Silver‪$ 59.10‬-0.54‪-0.91%‬Crude Oil‪$ 91.57‬3.16‪+3.58%‬Natural Gaz‪$ 3.22‬0.02‪+0.58%‬Al Rajhi Company for Cooperative Insurance‪SAR 49.90‬-0.90‪-1.77%‬SpaceX‪$ 165.34‬-2.26‪-1.35%‬

NASDAQ

Currency in USD

49.83

-0.98 (-1.93%)

Closed

Oct 7, 2026

Day's Range

49.77

50.80

52 wk Range

38.97

52.92

Historical Data

Time	Open	High	Low	Close	Volume
Jul 8, 2026	47.09	47.09	46.35	46.51	5.24M
Jul 9, 2026	46.09	47.12	46.04	46.35	10.10M
Jul 10, 2026	46.31	47.26	46.16	46.49	7.59M
Jul 13, 2026	47.33	47.65	46.64	47.04	10.45M
Jul 14, 2026	46.57	49.00	44.52	45.74	20.52M
Jul 15, 2026	45.86	46.04	44.22	45.36	10.48M
Jul 16, 2026	45.71	47.45	45.56	46.67	9.89M
Jul 17, 2026	46.90	47.09	45.26	45.49	10.96M
Jul 20, 2026	45.49	45.57	44.34	44.76	8.34M
Jul 21, 2026	44.95	45.04	44.06	45.00	7.32M

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 7, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup