>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding FAST »    FAST Split History »
Home Free Dividend Report FAST Dividend History FAST Historical Stock Prices Preferred Stock Newsletter FAST Options Chain FAST Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
FAST Historical Price Range
Date Open High Low Close Volume
10/09/2026 $50.49 $50.92 $50.12 $50.75 5.23M
10/12/2026 $51.00 $51.83 $50.85 $51.49 6.19M
10/13/2026 $52.00 $52.00 $50.68 $51.43 10.06M
10/14/2026 $47.51 $52.43 $47.30 $52.00 25.40M
10/15/2026 $52.19 $52.82 $49.79 $50.38 13.46M
About Fastenal
Fastenal Co. is engaged in the wholesale distribution of industrial and construction supplies. Co. is a distributor of threaded fasteners, bolts, nuts, screws, studs, and related washers, as well as miscellaneous supplies and hardware, such as pins, machinery keys, concrete anchors, metal framing systems, wire rope, struts, rivets, and related accessories. Its business tools include Fastenal Managed Inventory (FMI), Bin stock (FASTStock and FASTBin) and Industrial vending (FASTVend). It also invests in digital solutions that aim to deliver value for its customers, leverage local inventory for same-day solutions, and provide service.
FAST historical stock prices picture
Fastenal (FAST) has the following price history information. Looking back at FAST historical stock prices for the last five trading days, on October 09, 2026, FAST opened at $50.49, traded as high as $50.92 and as low as $50.12, and closed at $50.75. Trading volume was a total of 5.23M shares. On October 12, 2026, FAST opened at $51.00, traded as high as $51.83 and as low as $50.85, and closed at $51.49. Trading volume was a total of 6.19M shares. On October 13, 2026, FAST opened at $52.00, traded as high as $52.00 and as low as $50.68, and closed at $51.43. Trading volume was a total of 10.06M shares. On October 14, 2026, FAST opened at $47.51, traded as high as $52.43 and as low as $47.30, and closed at $52.00. Trading volume was a total of 25.40M shares. On October 15, 2026, FAST opened at $52.19, traded as high as $52.82 and as low as $49.79, and closed at $50.38. Trading volume was a total of 13.46M shares.

FAST Historical Stock Prices By Date:

FAST historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fastenal shares, starting with a $10,000 purchase of FAST, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $9.54
End price/share: $50.38
Starting shares: 1,048.22
Ending shares: 1,359.59
Dividends reinvested/share: $6.38
Total return: 584.96%
Average Annual Total Return: 21.22%
Starting investment: $10,000.00
Ending investment: $68,472.13
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $9.54
End price/share: $50.38
Dividends collected/share: $6.38
Total return: 494.97%
Average Annual Total Return: 19.53%
Starting investment: $10,000.00
Ending investment: $59,505.48
Years: 10.00
FAST Historical Closing Prices
Date Close
10/09/2026$50.75
10/12/2026$51.49
10/13/2026$51.43
10/14/2026$52.00
10/15/2026$50.38
Services Historical Prices
FAST is categorized under the Services sector; below are some other companies in the same sector:

FAT Historical Stock Prices
FCFS Historical Stock Prices
FDO Historical Stock Prices
FENG Historical Stock Prices
FINL Historical Stock Prices
FIVE Historical Stock Prices
FL Historical Stock Prices
FLL Historical Stock Prices
FLWS Historical Stock Prices
FNKO Historical Stock Prices

Also explore: FAST shares outstanding history

Email EnvelopeFree FAST Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FAST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.