Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.85	34.85	34.85	34.85	34.85	-0.47%	-
Nov 27, 2025	35.02	35.02	35.02	35.02	35.02	1.05%	3
Nov 26, 2025	34.70	34.70	34.65	34.65	34.65	0.62%	21
Nov 25, 2025	34.89	34.89	34.29	34.44	34.44	-0.42%	219
Nov 24, 2025	34.58	34.58	34.58	34.58	34.58	-0.33%	100
Nov 21, 2025	34.08	34.70	34.08	34.70	34.70	1.40%	278
Nov 20, 2025	34.53	34.53	34.22	34.22	34.22	-0.18%	2,910
Nov 19, 2025	34.27	34.60	34.27	34.28	34.28	-0.20%	395
Nov 18, 2025	34.42	34.42	34.35	34.35	34.35	-1.35%	105
Nov 17, 2025	34.56	34.82	34.56	34.82	34.82	-0.81%	40
Nov 14, 2025	35.02	35.60	35.02	35.10	35.10	-0.31%	186
Nov 13, 2025	35.21	35.21	35.21	35.21	35.21	0.03%	-
Nov 12, 2025	35.20	35.20	35.20	35.20	35.20	-1.03%	-
Nov 11, 2025	35.86	35.86	35.57	35.57	35.57	0.65%	18
Nov 10, 2025	35.78	35.78	35.22	35.34	35.34	0.38%	30
Nov 7, 2025	35.00	35.50	35.00	35.20	35.20	-1.46%	13
Nov 6, 2025	35.93	35.93	35.72	35.72	35.72	-1.31%	282
Nov 5, 2025	36.00	36.20	35.93	36.20	36.20	1.96%	278
Nov 4, 2025	35.64	35.64	35.50	35.50	35.50	-0.21%	177
Nov 3, 2025	35.73	36.04	35.41	35.58	35.58	-0.56%	1,353
Oct 31, 2025	35.85	35.85	35.78	35.78	35.78	0.27%	140
Oct 30, 2025	35.30	35.87	35.30	35.68	35.68	1.15%	115
Oct 29, 2025	35.86	35.86	35.28	35.28	35.28	-2.61%	40
Oct 28, 2025	36.19	36.22	36.19	36.22	36.22	-1.02%	8
Oct 27, 2025	36.60	36.60	36.60	36.60	36.41	-1.41%	-
Oct 24, 2025	37.31	37.31	36.98	37.12	36.93	0.64%	432
Oct 23, 2025	36.89	37.12	36.89	36.89	36.69	-0.94%	1,520
Oct 22, 2025	37.48	37.49	37.24	37.24	37.04	-0.29%	304
Oct 21, 2025	37.16	37.69	37.04	37.35	37.15	1.87%	177
Oct 20, 2025	36.85	36.85	36.61	36.66	36.47	1.20%	401
Oct 17, 2025	35.85	36.23	35.55	36.23	36.04	0.26%	182
Oct 16, 2025	35.77	36.13	35.77	36.13	35.94	0.12%	406
Oct 15, 2025	37.02	37.02	36.09	36.09	35.90	-1.45%	324
Oct 14, 2025	36.92	37.00	36.34	36.62	36.43	-3.01%	3,825
Oct 13, 2025	40.52	41.42	37.55	37.75	37.55	-5.61%	5,528
Oct 10, 2025	40.63	40.79	39.97	40.00	39.79	-1.04%	37
Oct 9, 2025	40.79	40.79	40.42	40.42	40.21	-1.52%	218
Oct 8, 2025	40.70	41.04	40.70	41.04	40.83	0.69%	4
Oct 7, 2025	41.00	41.00	40.75	40.76	40.55	-1.13%	181
Oct 6, 2025	41.23	41.23	41.23	41.23	41.01	0.70%	-
Oct 3, 2025	41.08	41.08	40.94	40.94	40.73	0.15%	12
Oct 2, 2025	40.74	40.94	40.74	40.88	40.67	-0.43%	51
Oct 1, 2025	41.62	41.62	41.06	41.06	40.84	-1.33%	40
Sep 30, 2025	41.95	42.03	41.61	41.61	41.40	0.28%	412
Sep 29, 2025	41.83	41.83	41.50	41.50	41.28	0.05%	61
Sep 26, 2025	41.48	41.48	41.48	41.48	41.26	1.62%	82
Sep 25, 2025	40.57	40.82	40.57	40.82	40.60	0.01%	10
Sep 24, 2025	41.00	41.00	40.81	40.81	40.60	0.59%	25
Sep 23, 2025	40.57	40.57	40.57	40.57	40.36	0.77%	-
Sep 22, 2025	40.57	40.57	40.02	40.26	40.05	0.70%	175