Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	36.08	36.75	36.07	36.75	-	1.42%	25
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
Dec 8, 2025	35.37	35.37	35.37	35.37	35.17	-1.30%	-
Dec 5, 2025	35.83	35.83	35.83	35.83	35.63	0.01%	-
Dec 4, 2025	35.55	35.99	35.55	35.83	35.63	2.30%	207
Dec 3, 2025	35.02	35.02	35.02	35.02	34.83	1.39%	-
Dec 2, 2025	34.36	34.54	34.36	34.54	34.35	-0.53%	367
Dec 1, 2025	34.83	34.83	34.49	34.73	34.53	-0.36%	29
Nov 28, 2025	34.85	34.85	34.85	34.85	34.66	-0.47%	-
Nov 27, 2025	35.02	35.02	35.02	35.02	34.82	1.05%	3
Nov 26, 2025	34.70	34.70	34.65	34.65	34.46	0.62%	21
Nov 25, 2025	34.89	34.89	34.29	34.44	34.24	-0.42%	219
Nov 24, 2025	34.58	34.58	34.58	34.58	34.39	-0.33%	100
Nov 21, 2025	34.08	34.70	34.08	34.70	34.50	1.40%	278
Nov 20, 2025	34.53	34.53	34.22	34.22	34.03	-0.18%	2,910
Nov 19, 2025	34.27	34.60	34.27	34.28	34.09	-0.20%	395
Nov 18, 2025	34.42	34.42	34.35	34.35	34.16	-1.35%	105
Nov 17, 2025	34.56	34.82	34.56	34.82	34.62	-0.81%	40
Nov 14, 2025	35.02	35.60	35.02	35.10	34.91	-0.31%	186