Fastenal Co (FAST) stock
FASTNasdaqRetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 19, 2026Score 15/3091% above fair value
$51.91−0.64 (-1.22%)
Close on Oct 30, 2026Market cap $59.57BP/E 44.0Yield 1.69%
Price history
Fastenal share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.91
-1.22% on the day
52-week range
$38.97 – $53.30
-2.6% from the high
Change over 52 weeks
+24.9%
From $41.55 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.06 | $53.30 | $51.86 | $51.91 | -1.22% | 11,225,280 |
| Oct 29, 2026 | $51.80 | $52.69 | $51.71 | $52.55 | +2.14% | 6,356,635 |
| Oct 28, 2026 | $51.49 | $51.55 | $50.76 | $51.45 | -0.19% | 5,589,683 |
| Oct 27, 2026 | $52.45 | $52.70 | $51.23 | $51.55 | -1.75% | 5,926,935 |
| Oct 26, 2026 | $52.07 | $52.66 | $52.05 | $52.47 | +1.08% | 5,050,142 |
| Oct 23, 2026 | $52.71 | $52.91 | $51.86 | $51.91 | -1.56% | 5,663,888 |
| Oct 22, 2026 | $52.35 | $52.78 | $50.95 | $52.73 | +0.46% | 10,028,340 |
| Oct 21, 2026 | $51.89 | $52.87 | $51.49 | $52.49 | +1.63% | 6,352,108 |
| Oct 20, 2026 | $51.08 | $51.94 | $51.08 | $51.65 | +1.23% | 8,768,769 |
| Oct 19, 2026 | $51.37 | $51.60 | $50.73 | $51.02 | 0.00% | 8,045,774 |
| Oct 16, 2026 | $50.77 | $51.19 | $50.38 | $51.02 | +1.27% | 10,471,910 |
| Oct 15, 2026 | $52.19 | $52.82 | $49.79 | $50.38 | -3.12% | 13,462,660 |
| Oct 14, 2026 | $47.51 | $52.43 | $47.30 | $52.00 | +1.11% | 25,398,660 |
| Oct 13, 2026 | $52.00 | $52.00 | $50.68 | $51.43 | -0.12% | 10,057,680 |
| Oct 12, 2026 | $51.00 | $51.83 | $50.85 | $51.49 | +1.46% | 6,194,409 |
| Oct 9, 2026 | $50.49 | $50.92 | $50.12 | $50.75 | +0.51% | 5,225,258 |
| Oct 8, 2026 | $49.74 | $50.82 | $49.54 | $50.49 | +1.32% | 6,770,641 |
| Oct 7, 2026 | $50.49 | $50.80 | $49.77 | $49.83 | -1.93% | 6,598,929 |
| Oct 6, 2026 | $50.63 | $51.39 | $50.53 | $50.81 | +0.24% | 4,706,349 |
| Oct 5, 2026 | $50.62 | $50.99 | $49.99 | $50.69 | -0.12% | 5,561,377 |
| Oct 2, 2026 | $50.60 | $51.04 | $50.43 | $50.75 | +1.05% | 7,156,938 |
| Oct 1, 2026 | $49.42 | $50.27 | $49.11 | $50.23 | +1.40% | 6,199,541 |
| Sep 30, 2026 | $50.34 | $50.37 | $49.53 | $49.53 | -0.86% | 10,465,580 |
| Sep 29, 2026 | $50.37 | $50.73 | $49.86 | $49.96 | -1.05% | 7,600,767 |
| Sep 28, 2026 | $50.17 | $50.81 | $50.04 | $50.49 | +0.12% | 6,775,455 |
| Sep 25, 2026 | $50.53 | $51.05 | $50.26 | $50.43 | -0.59% | 6,809,072 |
| Sep 24, 2026 | $50.90 | $51.41 | $50.35 | $50.73 | -0.51% | 10,273,170 |
| Sep 23, 2026 | $50.12 | $51.04 | $49.94 | $50.99 | +1.82% | 7,963,332 |
| Sep 22, 2026 | $49.76 | $50.20 | $49.57 | $50.08 | +0.87% | 6,739,802 |
| Sep 21, 2026 | $48.94 | $49.70 | $48.53 | $49.65 | +1.31% | 4,471,350 |
| Sep 18, 2026 | $49.06 | $49.29 | $48.57 | $49.01 | -0.35% | 11,663,760 |
| Sep 17, 2026 | $49.48 | $49.58 | $48.63 | $49.18 | +0.31% | 5,071,929 |
| Sep 16, 2026 | $49.60 | $49.78 | $48.73 | $49.03 | -0.77% | 5,999,030 |
| Sep 15, 2026 | $49.43 | $49.69 | $48.71 | $49.41 | -0.06% | 5,203,941 |
| Sep 14, 2026 | $49.02 | $49.68 | $48.63 | $49.44 | +0.24% | 6,770,057 |
| Sep 11, 2026 | $49.61 | $49.91 | $49.01 | $49.32 | +0.63% | 6,367,759 |
| Sep 10, 2026 | $48.32 | $49.14 | $48.06 | $49.01 | +0.45% | 7,282,777 |
| Sep 9, 2026 | $49.36 | $49.53 | $48.60 | $48.79 | -1.19% | 5,908,087 |
| Sep 8, 2026 | $49.46 | $49.65 | $49.21 | $49.38 | -0.44% | 5,111,055 |
| Sep 4, 2026 | $48.70 | $50.42 | $48.70 | $49.60 | +0.75% | 6,568,440 |
| Sep 3, 2026 | $48.20 | $49.29 | $47.83 | $49.23 | +2.71% | 6,664,551 |
| Sep 2, 2026 | $48.63 | $48.69 | $47.65 | $47.93 | -1.68% | 7,321,717 |
| Sep 1, 2026 | $49.12 | $49.24 | $48.53 | $48.75 | -1.14% | 5,627,640 |
| Aug 31, 2026 | $49.59 | $49.79 | $49.13 | $49.31 | -0.94% | 7,233,596 |
| Aug 28, 2026 | $51.50 | $51.52 | $49.73 | $49.78 | -2.65% | 6,041,516 |
| Aug 27, 2026 | $50.75 | $51.32 | $50.54 | $51.14 | -0.03% | 5,659,519 |
| Aug 26, 2026 | $50.71 | $51.31 | $50.44 | $51.15 | +1.67% | 3,691,095 |
| Aug 25, 2026 | $51.31 | $51.36 | $50.22 | $50.31 | -1.89% | 4,428,959 |
| Aug 24, 2026 | $51.46 | $52.15 | $51.24 | $51.28 | +0.04% | 5,553,052 |
| Aug 21, 2026 | $50.85 | $51.46 | $50.62 | $51.26 | +1.18% | 4,752,427 |
| Aug 20, 2026 | $51.30 | $51.36 | $50.38 | $50.66 | -1.52% | 5,040,743 |
| Aug 19, 2026 | $51.38 | $52.05 | $51.23 | $51.44 | +0.33% | 6,246,083 |
| Aug 18, 2026 | $51.72 | $51.78 | $51.23 | $51.27 | +0.08% | 5,819,526 |
| Aug 17, 2026 | $50.93 | $51.54 | $50.71 | $51.23 | +0.41% | 7,208,605 |
| Aug 14, 2026 | $51.39 | $51.52 | $50.70 | $51.02 | -0.62% | 5,095,488 |
| Aug 13, 2026 | $52.38 | $52.59 | $51.21 | $51.34 | -1.69% | 7,704,027 |
| Aug 12, 2026 | $52.48 | $52.82 | $51.76 | $52.22 | -0.31% | 7,063,141 |
| Aug 11, 2026 | $52.15 | $52.92 | $52.11 | $52.38 | +0.44% | 9,698,204 |
| Aug 10, 2026 | $51.70 | $52.23 | $51.28 | $52.15 | +0.60% | 6,966,315 |
| Aug 7, 2026 | $50.58 | $51.90 | $50.20 | $51.84 | +2.05% | 10,822,280 |
| Aug 6, 2026 | $50.46 | $50.91 | $50.32 | $50.80 | +1.62% | 9,225,021 |
| Aug 5, 2026 | $50.00 | $50.55 | $49.77 | $49.99 | +0.56% | 6,881,492 |
| Aug 4, 2026 | $48.08 | $49.77 | $46.98 | $49.71 | +3.33% | 9,160,134 |
| Aug 3, 2026 | $47.88 | $48.79 | $47.69 | $48.11 | +0.84% | 7,672,196 |
| Jul 31, 2026 | $46.51 | $47.82 | $46.38 | $47.71 | +2.25% | 9,649,080 |
| Jul 30, 2026 | $47.47 | $47.66 | $46.35 | $46.66 | -2.34% | 8,808,692 |
| Jul 29, 2026 | $47.63 | $48.17 | $47.19 | $47.78 | -0.67% | 10,176,080 |
| Jul 28, 2026 | $47.94 | $49.17 | $47.77 | $48.10 | +0.97% | 10,523,080 |
| Jul 27, 2026 | $47.71 | $47.76 | $46.96 | $47.64 | +1.32% | 6,549,462 |
| Jul 24, 2026 | $46.09 | $47.09 | $46.01 | $47.02 | +1.89% | 5,241,371 |
| Jul 23, 2026 | $45.18 | $46.18 | $45.18 | $46.15 | +1.81% | 7,927,468 |
| Jul 22, 2026 | $45.13 | $45.60 | $45.01 | $45.33 | +0.71% | 6,443,210 |
| Jul 21, 2026 | $44.95 | $45.05 | $44.06 | $45.01 | +0.56% | 7,328,156 |
| Jul 20, 2026 | $45.49 | $45.57 | $44.34 | $44.76 | -1.60% | 8,348,298 |
| Jul 17, 2026 | $46.90 | $47.10 | $45.26 | $45.49 | -2.53% | 10,960,320 |
| Jul 16, 2026 | $45.71 | $47.45 | $45.56 | $46.67 | +2.89% | 9,894,545 |
| Jul 15, 2026 | $45.86 | $46.05 | $44.22 | $45.36 | -0.83% | 10,488,770 |
| Jul 14, 2026 | $46.57 | $49.01 | $44.52 | $45.74 | -2.78% | 20,523,990 |
| Jul 13, 2026 | $47.33 | $47.65 | $46.64 | $47.05 | +1.20% | 10,453,830 |
| Jul 10, 2026 | $46.31 | $47.26 | $46.16 | $46.49 | +0.30% | 7,590,507 |
| Jul 9, 2026 | $46.10 | $47.12 | $46.04 | $46.35 | -0.34% | 10,105,160 |
| Jul 8, 2026 | $47.10 | $47.10 | $46.35 | $46.51 | -1.27% | 5,241,563 |
| Jul 7, 2026 | $48.34 | $48.63 | $47.01 | $47.11 | -2.48% | 6,338,259 |
| Jul 6, 2026 | $48.75 | $48.83 | $47.25 | $48.31 | -0.60% | 9,657,643 |
| Jul 2, 2026 | $48.04 | $48.76 | $47.70 | $48.60 | +1.78% | 6,883,461 |
| Jul 1, 2026 | $48.50 | $48.53 | $47.54 | $47.75 | -0.58% | 6,548,859 |
| Jun 30, 2026 | $47.38 | $48.29 | $47.14 | $48.03 | +1.33% | 8,482,722 |
| Jun 29, 2026 | $47.10 | $47.49 | $46.82 | $47.40 | +0.64% | 8,366,327 |
| Jun 26, 2026 | $47.15 | $47.57 | $46.72 | $47.10 | +0.38% | 14,683,020 |
| Jun 25, 2026 | $46.16 | $47.81 | $46.01 | $46.92 | +1.43% | 6,526,739 |
| Jun 24, 2026 | $45.67 | $46.82 | $45.64 | $46.26 | +1.45% | 7,743,844 |
| Jun 23, 2026 | $46.13 | $46.19 | $45.41 | $45.60 | -1.13% | 6,004,275 |
| Jun 22, 2026 | $45.97 | $46.88 | $45.86 | $46.12 | +0.50% | 8,617,437 |
| Jun 18, 2026 | $45.33 | $46.08 | $45.15 | $45.89 | +2.25% | 10,869,330 |
| Jun 17, 2026 | $45.64 | $46.21 | $44.64 | $44.88 | -2.54% | 6,354,513 |
| Jun 16, 2026 | $46.10 | $46.71 | $45.71 | $46.05 | -0.11% | 5,874,233 |
| Jun 15, 2026 | $46.84 | $46.91 | $46.02 | $46.10 | -1.01% | 5,959,984 |
| Jun 12, 2026 | $46.59 | $47.16 | $46.29 | $46.57 | +0.39% | 4,629,317 |
| Jun 11, 2026 | $46.41 | $46.85 | $46.08 | $46.39 | +0.78% | 6,015,358 |
| Jun 10, 2026 | $46.53 | $47.06 | $45.91 | $46.03 | -1.18% | 7,157,174 |
| Jun 9, 2026 | $46.27 | $46.94 | $46.02 | $46.58 | +1.26% | 6,783,544 |
| Jun 8, 2026 | $46.80 | $46.86 | $45.95 | $46.00 | -1.69% | 7,427,714 |
| Jun 5, 2026 | $47.33 | $47.78 | $46.60 | $46.79 | -0.78% | 7,276,460 |
| Jun 4, 2026 | $47.50 | $47.74 | $46.65 | $47.16 | +1.51% | 7,325,002 |
| Jun 3, 2026 | $44.75 | $46.64 | $44.62 | $46.46 | +3.87% | 8,094,236 |
| Jun 2, 2026 | $44.22 | $44.77 | $43.90 | $44.73 | +1.68% | 4,478,052 |
| Jun 1, 2026 | $43.66 | $44.18 | $43.26 | $43.99 | -0.48% | 7,588,572 |
| May 29, 2026 | $44.66 | $44.93 | $44.15 | $44.20 | -1.25% | 8,249,689 |
| May 28, 2026 | $44.65 | $44.90 | $44.19 | $44.76 | -0.13% | 7,568,499 |
| May 27, 2026 | $44.45 | $44.98 | $44.32 | $44.82 | +0.83% | 7,656,467 |
| May 26, 2026 | $44.01 | $44.62 | $43.96 | $44.45 | +1.16% | 5,707,079 |
| May 22, 2026 | $43.53 | $44.00 | $43.23 | $43.94 | +0.94% | 5,583,717 |
| May 21, 2026 | $43.47 | $44.00 | $42.91 | $43.53 | -0.34% | 8,230,103 |
| May 20, 2026 | $43.57 | $44.13 | $43.18 | $43.68 | +0.25% | 8,845,212 |
| May 19, 2026 | $44.00 | $44.00 | $43.18 | $43.57 | -0.98% | 4,783,783 |
| May 18, 2026 | $43.43 | $44.25 | $43.36 | $44.00 | +1.71% | 6,296,237 |
| May 15, 2026 | $43.75 | $43.78 | $43.01 | $43.26 | -1.64% | 4,653,761 |
| May 14, 2026 | $43.89 | $44.15 | $43.48 | $43.98 | +0.48% | 4,998,587 |
| May 13, 2026 | $43.30 | $43.88 | $43.00 | $43.77 | +1.04% | 7,430,005 |
| May 12, 2026 | $43.48 | $43.80 | $42.97 | $43.32 | +0.05% | 4,500,283 |
| May 11, 2026 | $43.99 | $44.15 | $42.97 | $43.30 | -1.97% | 9,109,907 |
| May 8, 2026 | $44.39 | $44.61 | $43.88 | $44.17 | -0.43% | 4,384,350 |
| May 7, 2026 | $44.98 | $45.64 | $44.29 | $44.36 | -0.78% | 7,490,899 |
| May 6, 2026 | $44.80 | $45.41 | $44.57 | $44.71 | +0.86% | 10,972,530 |
| May 5, 2026 | $45.00 | $45.12 | $44.22 | $44.33 | -1.23% | 6,411,798 |
| May 4, 2026 | $44.63 | $45.12 | $44.56 | $44.88 | -0.07% | 6,452,629 |
| May 1, 2026 | $45.00 | $45.16 | $44.50 | $44.91 | -0.04% | 5,941,512 |
| Apr 30, 2026 | $43.71 | $45.10 | $43.62 | $44.93 | +2.79% | 8,650,607 |
| Apr 29, 2026 | $44.23 | $44.59 | $43.64 | $43.71 | -2.17% | 6,212,336 |
| Apr 28, 2026 | $45.49 | $45.49 | $44.49 | $44.68 | -1.33% | 5,630,754 |
| Apr 27, 2026 | $44.64 | $45.49 | $44.64 | $45.28 | +1.32% | 5,547,593 |
| Apr 24, 2026 | $45.26 | $45.35 | $44.63 | $44.69 | -1.67% | 4,079,114 |
| Apr 23, 2026 | $45.09 | $45.71 | $44.97 | $45.45 | +1.43% | 5,229,207 |
| Apr 22, 2026 | $45.71 | $45.79 | $44.64 | $44.81 | -1.95% | 5,685,816 |
| Apr 21, 2026 | $45.51 | $45.91 | $45.40 | $45.70 | +0.31% | 6,424,251 |
| Apr 20, 2026 | $45.60 | $46.04 | $45.37 | $45.56 | -0.48% | 5,427,072 |
| Apr 17, 2026 | $45.23 | $46.00 | $45.13 | $45.78 | +2.37% | 9,131,605 |
| Apr 16, 2026 | $44.40 | $45.24 | $44.35 | $44.72 | +0.72% | 6,685,556 |
| Apr 15, 2026 | $44.50 | $44.51 | $43.52 | $44.40 | -0.49% | 8,872,528 |
| Apr 14, 2026 | $45.43 | $45.70 | $44.12 | $44.62 | -2.58% | 11,386,280 |
| Apr 13, 2026 | $48.74 | $49.00 | $45.27 | $45.80 | -6.85% | 16,217,620 |
| Apr 10, 2026 | $49.27 | $49.67 | $49.09 | $49.17 | +0.14% | 7,289,927 |
| Apr 9, 2026 | $48.18 | $49.42 | $47.98 | $49.10 | +1.91% | 7,316,976 |
| Apr 8, 2026 | $46.41 | $48.21 | $46.41 | $48.18 | +5.57% | 7,429,113 |
| Apr 7, 2026 | $45.77 | $45.88 | $45.10 | $45.64 | -0.50% | 7,128,745 |
| Apr 6, 2026 | $45.97 | $46.30 | $45.64 | $45.87 | -0.93% | 7,363,272 |
| Apr 2, 2026 | $46.09 | $47.26 | $45.88 | $46.30 | -0.71% | 7,128,430 |
| Apr 1, 2026 | $46.55 | $46.95 | $46.21 | $46.63 | +0.50% | 5,737,583 |
| Mar 31, 2026 | $45.65 | $46.58 | $45.18 | $46.40 | +2.84% | 10,751,000 |
| Mar 30, 2026 | $45.14 | $45.46 | $44.66 | $45.12 | +0.38% | 6,411,737 |
| Mar 27, 2026 | $44.96 | $45.38 | $44.79 | $44.95 | -0.35% | 5,709,088 |
| Mar 26, 2026 | $45.41 | $45.89 | $44.94 | $45.11 | -0.57% | 5,845,843 |
| Mar 25, 2026 | $45.20 | $45.55 | $44.56 | $45.37 | +1.07% | 5,085,007 |
| Mar 24, 2026 | $43.68 | $45.22 | $43.68 | $44.89 | +0.99% | 5,117,672 |
| Mar 23, 2026 | $44.63 | $45.29 | $44.36 | $44.45 | +1.58% | 6,455,686 |
| Mar 20, 2026 | $44.37 | $44.80 | $43.47 | $43.76 | -1.64% | 30,102,430 |
| Mar 19, 2026 | $45.09 | $45.09 | $44.09 | $44.49 | -1.31% | 8,655,496 |
| Mar 18, 2026 | $45.74 | $45.95 | $45.05 | $45.08 | -1.85% | 6,363,452 |
| Mar 17, 2026 | $46.00 | $46.16 | $45.20 | $45.93 | +0.55% | 6,182,119 |
| Mar 16, 2026 | $45.75 | $45.87 | $45.26 | $45.68 | +0.48% | 5,124,814 |
| Mar 13, 2026 | $45.80 | $45.80 | $44.85 | $45.46 | +0.46% | 6,190,714 |
| Mar 12, 2026 | $46.26 | $46.44 | $45.22 | $45.25 | -2.88% | 7,256,172 |
| Mar 11, 2026 | $46.32 | $46.68 | $45.60 | $46.59 | +0.63% | 6,015,854 |
| Mar 10, 2026 | $46.42 | $46.87 | $46.04 | $46.30 | -1.07% | 7,194,883 |
| Mar 9, 2026 | $46.01 | $47.05 | $45.38 | $46.80 | +0.73% | 9,592,811 |
| Mar 6, 2026 | $46.45 | $46.73 | $45.94 | $46.46 | -1.78% | 8,186,791 |
| Mar 5, 2026 | $47.80 | $48.42 | $46.99 | $47.30 | +1.87% | 11,530,000 |
| Mar 4, 2026 | $46.35 | $47.08 | $45.79 | $46.43 | +0.43% | 9,006,480 |
| Mar 3, 2026 | $46.27 | $46.59 | $45.28 | $46.23 | -0.22% | 7,327,975 |
| Mar 2, 2026 | $45.97 | $46.59 | $45.48 | $46.33 | +0.63% | 7,522,846 |
| Feb 27, 2026 | $45.39 | $46.31 | $45.39 | $46.04 | +0.79% | 9,926,403 |
| Feb 26, 2026 | $44.97 | $45.71 | $44.80 | $45.68 | +2.35% | 5,984,063 |
| Feb 25, 2026 | $45.56 | $45.63 | $44.51 | $44.63 | -1.83% | 6,168,581 |
| Feb 24, 2026 | $45.17 | $45.65 | $45.01 | $45.46 | +0.91% | 5,318,707 |
| Feb 23, 2026 | $46.15 | $46.36 | $44.95 | $45.05 | -2.53% | 6,648,980 |
| Feb 20, 2026 | $46.22 | $46.80 | $44.83 | $46.22 | +0.02% | 11,672,290 |
| Feb 19, 2026 | $45.84 | $46.38 | $45.72 | $46.21 | +0.50% | 6,155,967 |
| Feb 18, 2026 | $45.61 | $46.12 | $45.29 | $45.98 | +0.63% | 5,214,662 |
| Feb 17, 2026 | $46.37 | $46.47 | $45.65 | $45.69 | -1.55% | 5,750,725 |
| Feb 13, 2026 | $45.71 | $46.54 | $45.03 | $46.41 | +1.91% | 9,921,118 |
| Feb 12, 2026 | $47.35 | $47.83 | $45.44 | $45.54 | -3.15% | 10,177,550 |
| Feb 11, 2026 | $46.96 | $47.54 | $46.46 | $47.02 | +0.77% | 6,070,549 |
| Feb 10, 2026 | $46.55 | $46.85 | $46.34 | $46.66 | +0.30% | 5,840,303 |
| Feb 9, 2026 | $47.72 | $47.72 | $46.40 | $46.52 | -2.54% | 9,493,594 |
| Feb 6, 2026 | $47.90 | $48.24 | $47.40 | $47.73 | +0.85% | 6,479,636 |
| Feb 5, 2026 | $47.92 | $48.08 | $46.75 | $47.33 | -1.97% | 13,340,550 |
| Feb 4, 2026 | $46.64 | $48.45 | $46.47 | $48.28 | +4.19% | 16,477,250 |
| Feb 3, 2026 | $44.73 | $46.51 | $44.73 | $46.34 | +3.44% | 14,090,210 |
| Feb 2, 2026 | $43.25 | $44.89 | $42.76 | $44.80 | +3.32% | 10,133,440 |
| Jan 30, 2026 | $43.11 | $43.39 | $42.74 | $43.36 | +0.09% | 8,131,995 |
| Jan 29, 2026 | $43.49 | $44.13 | $43.08 | $43.32 | -0.69% | 12,440,820 |
| Jan 28, 2026 | $43.85 | $44.10 | $43.42 | $43.62 | -0.75% | 4,645,652 |
| Jan 27, 2026 | $43.57 | $44.01 | $43.38 | $43.95 | +0.50% | 4,659,010 |
| Jan 26, 2026 | $43.67 | $44.06 | $43.39 | $43.73 | -0.36% | 7,541,500 |
| Jan 23, 2026 | $44.74 | $44.91 | $43.84 | $43.89 | -1.99% | 8,123,720 |
| Jan 22, 2026 | $44.83 | $44.95 | $44.17 | $44.78 | +0.38% | 9,296,965 |
| Jan 21, 2026 | $42.70 | $44.82 | $42.55 | $44.61 | +4.67% | 12,914,680 |
| Jan 20, 2026 | $41.95 | $42.80 | $41.26 | $42.62 | -2.56% | 19,630,170 |
| Jan 16, 2026 | $43.37 | $44.02 | $43.23 | $43.74 | +0.48% | 17,103,720 |
| Jan 15, 2026 | $42.78 | $43.63 | $41.22 | $43.53 | +2.62% | 10,715,390 |
| Jan 14, 2026 | $42.53 | $42.63 | $41.83 | $42.42 | 0.00% | 9,952,359 |
| Jan 13, 2026 | $41.77 | $42.52 | $41.49 | $42.42 | +1.73% | 9,438,725 |
| Jan 12, 2026 | $41.85 | $42.26 | $41.56 | $41.70 | -0.67% | 8,079,575 |
| Jan 9, 2026 | $41.79 | $42.38 | $41.70 | $41.98 | +0.43% | 6,328,147 |
| Jan 8, 2026 | $40.42 | $42.21 | $40.25 | $41.80 | +2.93% | 8,051,339 |
| Jan 7, 2026 | $41.24 | $41.26 | $40.26 | $40.61 | -2.24% | 10,640,660 |
| Jan 6, 2026 | $40.89 | $41.80 | $40.75 | $41.54 | +0.95% | 6,479,145 |
| Jan 5, 2026 | $40.44 | $41.50 | $40.33 | $41.15 | +1.76% | 9,442,321 |
| Jan 2, 2026 | $40.26 | $40.69 | $39.86 | $40.44 | +0.77% | 7,483,963 |
| Dec 31, 2025 | $40.79 | $40.86 | $40.08 | $40.13 | -1.81% | 5,205,710 |
| Dec 30, 2025 | $41.15 | $41.19 | $40.84 | $40.87 | -1.02% | 4,994,339 |
| Dec 29, 2025 | $41.58 | $41.74 | $41.27 | $41.29 | -0.65% | 4,729,943 |
| Dec 26, 2025 | $41.90 | $41.91 | $41.40 | $41.56 | -0.65% | 3,379,253 |
| Dec 24, 2025 | $41.63 | $41.94 | $41.55 | $41.83 | +0.26% | 1,292,608 |
| Dec 23, 2025 | $41.75 | $41.87 | $41.68 | $41.72 | -0.07% | 4,751,039 |
| Dec 22, 2025 | $41.93 | $42.31 | $41.37 | $41.75 | -1.42% | 6,594,143 |
| Dec 19, 2025 | $42.52 | $42.53 | $42.08 | $42.35 | +0.02% | 21,484,800 |
| Dec 18, 2025 | $41.87 | $42.42 | $41.74 | $42.34 | +1.12% | 7,620,767 |
| Dec 17, 2025 | $42.20 | $42.29 | $41.52 | $41.87 | -1.11% | 8,676,974 |
| Dec 16, 2025 | $42.77 | $42.77 | $42.10 | $42.34 | -0.56% | 8,242,268 |
| Dec 15, 2025 | $42.69 | $43.20 | $42.32 | $42.58 | +1.36% | 11,807,080 |
| Dec 12, 2025 | $42.11 | $42.17 | $41.72 | $42.01 | +0.62% | 6,698,994 |
| Dec 11, 2025 | $41.11 | $41.84 | $40.97 | $41.75 | +2.00% | 5,613,716 |
| Dec 10, 2025 | $40.18 | $41.05 | $40.04 | $40.93 | +1.46% | 9,005,523 |
| Dec 9, 2025 | $40.74 | $40.90 | $40.31 | $40.34 | -1.13% | 5,302,306 |
| Dec 8, 2025 | $41.43 | $41.50 | $40.74 | $40.80 | -1.69% | 5,290,174 |
| Dec 5, 2025 | $41.63 | $41.98 | $41.38 | $41.50 | -0.60% | 7,062,806 |
| Dec 4, 2025 | $41.81 | $42.17 | $41.57 | $41.75 | +1.29% | 9,162,514 |
| Dec 3, 2025 | $40.45 | $41.31 | $40.35 | $41.22 | +1.85% | 6,503,934 |
| Dec 2, 2025 | $40.29 | $40.58 | $39.81 | $40.47 | +0.80% | 4,693,648 |
| Dec 1, 2025 | $40.03 | $40.70 | $40.00 | $40.15 | -0.62% | 5,909,544 |
| Nov 28, 2025 | $40.34 | $40.51 | $40.23 | $40.40 | +0.25% | 2,175,804 |
| Nov 26, 2025 | $40.09 | $40.45 | $39.92 | $40.30 | +0.52% | 6,343,546 |
| Nov 25, 2025 | $39.79 | $40.16 | $39.40 | $40.09 | +1.26% | 5,578,813 |
| Nov 24, 2025 | $39.72 | $39.91 | $39.38 | $39.59 | -0.80% | 11,564,530 |
| Nov 21, 2025 | $39.37 | $40.21 | $38.97 | $39.91 | +1.94% | 8,314,084 |
| Nov 20, 2025 | $39.82 | $40.05 | $39.03 | $39.15 | -1.01% | 7,162,092 |
| Nov 19, 2025 | $39.92 | $40.04 | $39.47 | $39.55 | -1.03% | 6,215,419 |
| Nov 18, 2025 | $39.75 | $40.10 | $39.44 | $39.96 | +0.65% | 7,184,928 |
| Nov 17, 2025 | $40.44 | $40.64 | $39.54 | $39.70 | -1.85% | 6,937,688 |
| Nov 14, 2025 | $40.74 | $41.00 | $40.42 | $40.45 | -0.74% | 6,339,113 |
| Nov 13, 2025 | $40.76 | $41.25 | $40.62 | $40.75 | -0.54% | 9,090,516 |
| Nov 12, 2025 | $41.00 | $41.10 | $40.52 | $40.97 | -0.70% | 6,704,400 |
| Nov 11, 2025 | $41.38 | $41.50 | $41.15 | $41.26 | -0.22% | 5,809,041 |
| Nov 10, 2025 | $40.93 | $41.48 | $40.64 | $41.35 | +1.22% | 7,300,444 |
| Nov 7, 2025 | $40.80 | $41.19 | $40.45 | $40.85 | +0.20% | 5,109,541 |
| Nov 6, 2025 | $41.61 | $41.87 | $40.66 | $40.77 | -2.18% | 7,727,482 |
| Nov 5, 2025 | $41.21 | $41.98 | $41.01 | $41.68 | +0.92% | 6,031,891 |
| Nov 4, 2025 | $41.18 | $41.42 | $40.76 | $41.30 | +0.63% | 6,009,945 |
| Nov 3, 2025 | $41.16 | $41.28 | $40.72 | $41.04 | -0.27% | 6,568,543 |
| Oct 31, 2025 | $41.48 | $41.75 | $40.99 | $41.15 | -0.96% | 7,530,367 |
| Oct 30, 2025 | $41.11 | $41.63 | $40.90 | $41.55 | +1.12% | 5,650,058 |
| Oct 29, 2025 | $41.30 | $41.49 | $40.76 | $41.09 | -1.30% | 8,842,808 |
| Oct 28, 2025 | $42.12 | $42.35 | $41.60 | $41.63 | -2.14% | 6,111,536 |
| Oct 27, 2025 | $43.02 | $43.11 | $42.39 | $42.54 | -0.77% | 6,755,812 |
| Oct 24, 2025 | $43.17 | $43.28 | $42.72 | $42.87 | -0.28% | 4,552,566 |
| Oct 23, 2025 | $42.83 | $43.24 | $42.52 | $42.99 | +0.92% | 3,907,754 |
| Oct 22, 2025 | $43.11 | $43.46 | $42.50 | $42.60 | -1.66% | 4,819,272 |
| Oct 21, 2025 | $43.04 | $43.50 | $42.88 | $43.32 | +0.77% | 3,995,137 |
| Oct 20, 2025 | $42.57 | $43.03 | $42.46 | $42.99 | – | 4,399,103 |
Seasonality
FAST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | 1.5% | 3.4% | -0.4% | -0.0% | 0.8% | 5.7% | 1.1% | -1.2% | 2.4% | 6.5% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.6% | 6.2% | 0.8% | -2.7% | -1.6% | 8.7% | -0.1% | 3.4% | 0.4% | 5.3% | ||
| 2025 | 2.4% | 3.4% | 2.4% | 5.0% | 2.1% | 1.6% | 10.4% | 7.7% | -1.2% | -15.7% | -1.8% | -0.7% |
| 2024 | 5.9% | 7.0% | 5.7% | -11.4% | -2.9% | -4.8% | 13.2% | -3.5% | 4.6% | 10.0% | 6.9% | -13.9% |
| 2023 | 6.8% | 2.7% | 4.6% | 0.5% | 0.0% | 9.5% | -0.0% | -1.8% | -5.1% | 7.4% | 2.8% | 8.7% |
| 2022 | -11.5% | -8.7% | 15.4% | -6.4% | -3.2% | -6.8% | 3.5% | -2.0% | -8.5% | 5.7% | 6.6% | -8.1% |
| 2021 | -6.6% | 2.3% | 8.4% | 4.5% | 1.5% | -2.0% | 5.9% | 2.0% | -7.6% | 11.2% | 3.7% | 8.3% |
| 2020 | -4.9% | -1.9% | -8.7% | 16.7% | 13.9% | 3.8% | 10.4% | 3.9% | -7.7% | -3.6% | 14.4% | -0.4% |
| 2019 | 16.5% | 4.1% | 2.2% | 10.4% | -13.3% | 6.5% | -4.8% | -0.6% | 6.7% | 10.7% | -1.2% | 4.0% |
| 2018 | 1.2% | -0.4% | -0.2% | -7.7% | 6.5% | -9.6% | 19.1% | 2.5% | -0.6% | -10.7% | 15.3% | -11.8% |
| 2017 | 6.4% | 0.7% | 2.9% | -12.6% | -3.4% | 0.8% | -0.6% | -0.7% | 6.8% | 3.7% | 11.5% | 4.4% |