|
Market Closed -
Nasdaq
21:00:00 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 49.60 USD | +0.75% |
|
-0.36% | +23.60% |
| 09-04 | Jobs Complicate the Fed's Call |  |
| 08-31 | This week's earnings calendar: Broadcom and Dell to keep the AI momentum alive | |
Stock exchange
Nasdaq
FAST 49.60 $
+0.75%
326M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FAST | 49.60USD | +0.75% | 326M $ | ||
CBOE
| FAST | 49.62USD | +0.77% | 10.15M $ | |
|
London S.E.
| 0IKW | 50.00USD | +10.94% | 75K $ | |
|
Tradegate
| FAS | 42.74EUR | +0.06% | 30.61K € | |
|
Boerse Muenchen
| FAS | 42.37EUR | -0.80% | 1.65K € | |
|
Mexican S.E.
| FAST * | 832.00MXN | -.--% | 8.32K $ | |
|
Deutsche Boerse AG
| FAS | 42.54EUR | +0.67% | 0 € | |
|
Wiener Boerse
| FAST | 42.79EUR | +1.77% | 0 € | |
|
Börse Stuttgart
| FAS | 42.34EUR | -0.76% | 0 € | |
|
Xetra
| FAS | 42.85EUR | +2.02% | 0 € | |
|
Borsa Italiana
| 1FAST | 42.70EUR | +1.85% | 0 € | |
| FASL34 | 262.86BRL | -0.88% | 3.42K R$ |
Quotes 5-day view: Fastenal Company
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | US$49.31 | US$48.75 | US$47.93 | US$49.23 | US$49.60 |
| Volume | 7,233,596 | 5,627,640 | 7,321,717 | 6,664,551 | 6,568,440 |
| Change | -0.94% | -1.14% | -1.68% | +2.71% | +0.75% |
| Opening | US$49.59 | US$49.12 | US$48.63 | US$48.20 | US$48.70 |
| High | US$49.79 | US$49.24 | US$48.69 | US$49.29 | US$50.42 |
| Low | US$49.13 | US$48.53 | US$47.65 | US$47.83 | US$48.70 |
Performance
| 1 day | +0.75% | ||
| 1 week | -0.36% | ||
| Current month | +0.59% | ||
| 1 month | -2.36% | ||
| 3 months | +6.01% | ||
| 6 months | +6.76% | ||
| Current year | +23.60% | ||
| 1 year | +3.35% | ||
| 3 years | +77.59% | ||
| 5 years | +77.49% | ||
| 10 years | +362.36% |
Volumes
marketsDaily volume
6,568,440
Estimated daily volume
6,568,440
Avg. Volume 20 sessions
5,857,165
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
290,515,384
Record volume 1
151,742,240
Record volume 2
105,219,240
Record volume 3
105,184,480
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
56,915,879,620
Net sales (USD)
8,200,500,000
Number of employees
22,230
Sales / Employee (USD)
368,893
Free-Float
99.91 %
Free-Float capitalization (USD)
56,863,810,830
Average Daily Capital Traded
0.51%
Indicators
Moving average 5 days
48.96
Moving average 20 days
50.78
Moving average 50 days
48.63
Moving average 100 days
46.84
Price spread / (MMA5)
-1.28%
Price spread / (MMA20)
+2.39%
Price spread / (MMA50)
-1.96%
Price spread / (MMA100)
-5.56%
STIM
RSI 9 days
43.95
RSI 14 days
47.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | -0.36% | +3.35% | +77.59% | 56.92B | |
| +0.89% | +1.39% | +33.32% | +90.98% | 62.38B | |
| +1.72% | +1.75% | +32.03% | +130.76% | 12.91B | |
| +0.96% | +1.04% | +22.65% | +106.74% | 11.95B | |
| +0.77% | +3.02% | -33.83% | +50.24% | 8.3B | |
| +2.99% | +1.85% | +31.58% | +26.92% | 6.78B | |
| +2.22% | +1.94% | +31.66% | +2.95% | 4.63B | |
| +2.03% | +1.19% | +1.07% | +40.17% | 2.91B | |
| +1.54% | -1.03% | +48.02% | +416.13% | 2.86B | |
| +0.36% | +3.14% | +45.91% | +137.11% | 2.72B | |
| Average | +1.43% | +0.38% | +21.58% | +107.96% | 17.24B | |
| Weighted average by Cap. | +1.05% | +0.44% | +19.14% | +89.04% |
Historical Quotes: Fastenal Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3de45e6.huRQSMBve1a7fFrhaFHAy1y0Rd_fFR2TRPBGl1Ed-20.yLA_IqtcFjfkHS20JBeouQbOB4qeflDhPb0U4CQww17HkSYPqCg_HeolMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 49.60 | 1,217,348 | 4,809,264 |
| 20:59:59 | 49.62 | 339 | 3,591,916 |
| 20:59:59 | 49.62 | 200 | 3,591,577 |
| 20:59:59 | 49.62 | 200 | 3,591,377 |
| 20:59:59 | 49.62 | 200 | 3,591,177 |
| 20:59:59 | 49.63 | 305 | 3,590,977 |
| 20:59:59 | 49.63 | 900 | 3,590,672 |
| 20:59:59 | 49.63 | 900 | 3,589,772 |
| 20:59:59 | 49.63 | 100 | 3,588,872 |
| 20:59:59 | 49.63 | 100 | 3,588,772 |
Price Extremes
| 1 week | 47.64 |  | 50.42 |
| 1 month | 47.64 | | 52.92 |
| Current year | 39.86 | | 52.92 |
| 1 year | 38.97 | | 52.92 |
| 3 years | 26.92 | | 52.92 |
| 5 years | 21.86 | | 52.92 |
| 10 years | 9.42 | | 52.92 |
Monthly variations
Annual variations
| 2026 | +23.60% | ||
| 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
