Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.88	38.95	38.81	38.95	38.95	1.52%	568
Feb 26, 2026	38.32	38.37	38.32	38.37	38.37	0.80%	40
Feb 25, 2026	38.06	38.06	38.06	38.06	38.06	-0.96%	-
Feb 24, 2026	38.43	38.43	38.43	38.43	38.43	0.27%	-
Feb 23, 2026	38.33	38.33	38.33	38.33	38.33	0.20%	-
Feb 20, 2026	38.25	38.25	38.25	38.25	38.25	-1.89%	-
Feb 19, 2026	38.99	38.99	38.99	38.99	38.99	0.33%	55
Feb 18, 2026	38.60	38.86	38.38	38.86	38.86	-0.55%	500
Feb 17, 2026	38.76	39.07	38.76	39.07	39.07	-1.57%	3,000
Feb 12, 2026	39.55	39.70	39.55	39.70	39.70	-0.05%	22
Feb 11, 2026	39.31	39.72	39.31	39.72	39.72	1.29%	557
Feb 10, 2026	39.55	39.55	39.21	39.21	39.21	-1.51%	105
Feb 9, 2026	40.38	40.38	39.81	39.81	39.81	-1.44%	267
Feb 6, 2026	40.54	40.71	40.39	40.39	40.39	0.72%	501
Feb 5, 2026	40.21	40.21	40.10	40.10	40.10	-1.22%	190
Feb 4, 2026	40.02	40.60	40.02	40.60	40.60	4.69%	120
Feb 3, 2026	38.00	38.78	38.00	38.78	38.78	3.17%	235
Feb 2, 2026	36.86	37.59	36.86	37.59	37.59	3.74%	51
Jan 30, 2026	36.26	36.26	36.23	36.23	36.23	-0.83%	250
Jan 29, 2026	36.54	36.54	36.54	36.54	36.54	0.38%	-
Jan 27, 2026	36.43	36.43	36.40	36.40	36.19	-1.14%	400
Jan 26, 2026	36.74	36.82	36.74	36.82	36.61	-2.14%	1
Jan 23, 2026	37.82	37.82	37.62	37.62	37.41	-0.34%	65
Jan 22, 2026	38.46	38.63	37.75	37.75	37.54	0.95%	219
Jan 21, 2026	36.47	37.40	36.47	37.40	37.19	4.05%	31
Jan 20, 2026	37.17	37.17	35.80	35.94	35.74	-4.61%	5
Jan 16, 2026	37.37	37.68	37.37	37.68	37.47	3.29%	2
Jan 15, 2026	36.48	36.48	36.48	36.48	36.27	0.75%	25
Jan 14, 2026	36.38	36.38	36.21	36.21	36.00	1.07%	176
Jan 13, 2026	35.82	35.82	35.82	35.82	35.62	-0.21%	-
Jan 12, 2026	35.74	35.90	35.74	35.90	35.70	-0.49%	2
Jan 9, 2026	36.06	36.07	36.06	36.07	35.87	4.38%	400
Jan 8, 2026	34.56	34.56	34.56	34.56	34.36	-2.88%	50
Jan 7, 2026	35.58	35.58	35.58	35.58	35.38	1.32%	26
Jan 6, 2026	34.99	35.12	34.99	35.12	34.92	0.19%	236
Jan 5, 2026	34.70	35.14	34.70	35.05	34.86	1.80%	348
Jan 2, 2026	35.63	35.63	34.16	34.43	34.24	-2.20%	993
Dec 30, 2025	35.00	35.21	35.00	35.21	35.01	-0.11%	100
Dec 29, 2025	35.41	35.41	35.25	35.25	35.05	-0.73%	1
Dec 23, 2025	35.46	35.51	35.46	35.51	35.31	-0.17%	20
Dec 22, 2025	35.58	35.58	35.57	35.57	35.37	-1.03%	79
Dec 19, 2025	35.94	35.94	35.94	35.94	35.74	0.11%	-
Dec 18, 2025	35.97	35.97	35.90	35.90	35.70	0.86%	330
Dec 17, 2025	35.59	35.59	35.59	35.59	35.39	-1.07%	-
Dec 16, 2025	36.21	36.21	35.98	35.98	35.78	-0.46%	43
Dec 15, 2025	36.36	36.36	36.14	36.14	35.94	1.30%	11
Dec 12, 2025	35.68	35.68	35.68	35.68	35.48	1.38%	-
Dec 11, 2025	35.19	35.19	35.19	35.19	35.00	0.60%	-
Dec 10, 2025	34.98	34.98	34.98	34.98	34.79	-0.19%	24
Dec 9, 2025	35.35	35.35	35.05	35.05	34.85	-0.90%	135