Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	35.58	35.58	35.57	35.57	35.57	-1.03%	79
Dec 19, 2025	35.94	35.94	35.94	35.94	35.94	0.11%	-
Dec 18, 2025	35.97	35.97	35.90	35.90	35.90	0.86%	330
Dec 17, 2025	35.59	35.59	35.59	35.59	35.59	-1.07%	-
Dec 16, 2025	36.21	36.21	35.98	35.98	35.98	-0.46%	43
Dec 15, 2025	36.36	36.36	36.14	36.14	36.14	1.30%	11
Dec 12, 2025	35.68	35.68	35.68	35.68	35.68	1.38%	-
Dec 11, 2025	35.19	35.19	35.19	35.19	35.19	0.60%	-
Dec 10, 2025	34.98	34.98	34.98	34.98	34.98	-0.19%	24
Dec 9, 2025	35.35	35.35	35.05	35.05	35.05	-0.90%	135
Dec 8, 2025	35.37	35.37	35.37	35.37	35.37	-1.30%	-
Dec 5, 2025	35.83	35.83	35.83	35.83	35.83	0.01%	-
Dec 4, 2025	35.55	35.99	35.55	35.83	35.83	2.30%	207
Dec 3, 2025	35.02	35.02	35.02	35.02	35.02	1.39%	-
Dec 2, 2025	34.36	34.54	34.36	34.54	34.54	-0.53%	367
Dec 1, 2025	34.83	34.83	34.49	34.73	34.73	-0.36%	29
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