Fastenal Company (FRA:FAS)
37.46
+0.58 (1.57%)
At close: Oct 22, 2025
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 36.61 | 37.17 | 36.61 | 37.17 | 37.17 | -0.76% | 25 |
| Oct 22, 2025 | 37.41 | 37.46 | 37.41 | 37.46 | 37.46 | 1.57% | 435 |
| Oct 21, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.33% | 240 |
| Oct 20, 2025 | 36.39 | 36.76 | 36.39 | 36.76 | 36.76 | 3.29% | 240 |
| Oct 17, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.60% | 52 |
| Oct 16, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.15% | 52 |
| Oct 15, 2025 | 37.01 | 37.01 | 36.22 | 36.22 | 36.22 | -0.78% | 52 |
| Oct 14, 2025 | 36.45 | 36.51 | 36.45 | 36.51 | 36.51 | -0.79% | 502 |
| Oct 13, 2025 | 40.16 | 41.20 | 36.80 | 36.80 | 36.80 | -8.99% | 622 |
| Oct 10, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.83% | 49 |
| Oct 9, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.07% | 49 |
| Oct 8, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.45% | 49 |
| Oct 7, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.20% | 49 |
| Oct 6, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.49% | 2,600 |
| Oct 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 1.32% | 736 |
| Oct 2, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -2.42% | 969 |
| Oct 1, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.23% | 174 |
| Sep 30, 2025 | 41.54 | 41.61 | 41.54 | 41.61 | 41.61 | 0.31% | 200 |
| Sep 29, 2025 | 41.40 | 41.48 | 41.40 | 41.48 | 41.48 | 1.57% | 29 |
| Sep 26, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.95% | 137 |
| Sep 25, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.28% | 2,762 |
| Sep 24, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.01% | 3,388 |
| Sep 23, 2025 | 39.77 | 40.58 | 39.77 | 40.58 | 40.58 | 1.34% | 900 |
| Sep 22, 2025 | 40.50 | 40.50 | 40.04 | 40.04 | 40.04 | 0.13% | 120 |
| Sep 19, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.04% | 107 |
| Sep 18, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.63% | 107 |
| Sep 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.60% | 107 |
| Sep 16, 2025 | 40.45 | 40.45 | 39.49 | 39.49 | 39.49 | -1.30% | 107 |
| Sep 15, 2025 | 40.35 | 40.35 | 40.01 | 40.01 | 40.01 | -1.01% | 520 |
| Sep 12, 2025 | 40.21 | 40.42 | 40.21 | 40.42 | 40.42 | -1.25% | 100 |
| Sep 11, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.66% | 10 |
| Sep 10, 2025 | 40.83 | 40.83 | 40.66 | 40.66 | 40.66 | -1.05% | 10 |
| Sep 9, 2025 | 40.83 | 41.09 | 40.83 | 41.09 | 41.09 | 0.23% | 10 |
| Sep 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.74% | 490 |
| Sep 5, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 1.52% | 490 |
| Sep 4, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.01% | 490 |
| Sep 3, 2025 | 42.22 | 42.40 | 42.19 | 42.40 | 42.40 | 0.47% | 490 |
| Sep 2, 2025 | 42.28 | 42.28 | 42.20 | 42.20 | 42.20 | -0.64% | 10 |
| Sep 1, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -1.64% | 123 |
| Aug 29, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | 43.18 | 0.37% | 1,200 |
| Aug 28, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.40% | 150 |
| Aug 27, 2025 | 42.90 | 42.90 | 42.85 | 42.85 | 42.85 | 0.08% | 150 |
| Aug 26, 2025 | 43.12 | 43.12 | 42.81 | 42.81 | 42.81 | -0.23% | 600 |
| Aug 25, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 1.26% | 42 |
| Aug 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.07% | 42 |
| Aug 21, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.92% | 42 |
| Aug 20, 2025 | 42.71 | 42.80 | 42.71 | 42.80 | 42.80 | 0.60% | 42 |
| Aug 19, 2025 | 41.98 | 42.55 | 41.98 | 42.55 | 42.55 | 2.37% | 307 |
| Aug 18, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.57% | 20 |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.35% | 482 |