Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	40.83	41.09	40.83	41.09	-	0.23%	10
Sep 8, 2025	41.00	41.00	41.00	41.00	-	-4.74%	490
Sep 5, 2025	43.04	43.04	43.04	43.04	-	1.52%	490
Sep 4, 2025	42.39	42.39	42.39	42.39	-	-0.01%	-
Sep 3, 2025	42.22	42.40	42.19	42.40	-	0.47%	490
Sep 2, 2025	42.28	42.28	42.20	42.20	-	-0.64%	10
Sep 1, 2025	42.47	42.47	42.47	42.47	-	-1.64%	123
Aug 29, 2025	42.86	43.18	42.86	43.18	-	0.37%	1,200
Aug 28, 2025	43.02	43.02	43.02	43.02	-	0.40%	150
Aug 27, 2025	42.90	42.90	42.85	42.85	-	0.08%	150
Aug 26, 2025	43.12	43.12	42.81	42.81	-	-0.23%	600
Aug 25, 2025	42.91	42.91	42.91	42.91	-	1.26%	-
Aug 22, 2025	42.38	42.38	42.38	42.38	-	-0.07%	42
Aug 21, 2025	42.41	42.41	42.41	42.41	-	-0.92%	-
Aug 20, 2025	42.71	42.80	42.71	42.80	-	0.60%	42
Aug 19, 2025	41.98	42.55	41.98	42.55	-	2.37%	307
Aug 18, 2025	41.56	41.56	41.56	41.56	-	-0.57%	20
Aug 15, 2025	41.80	41.80	41.80	41.80	-	-0.35%	482
Aug 14, 2025	41.95	41.95	41.95	41.95	-	0.89%	-
Aug 13, 2025	41.41	41.58	41.41	41.58	-	1.35%	482
Aug 12, 2025	41.02	41.02	41.02	41.02	-	0.05%	400
Aug 11, 2025	41.00	41.00	41.00	41.00	-	1.15%	400
Aug 8, 2025	40.70	40.70	40.54	40.54	-	-0.49%	400
Aug 7, 2025	40.08	40.98	40.08	40.74	-	1.19%	222
Aug 6, 2025	39.17	40.26	39.17	40.26	-	2.59%	730
Aug 5, 2025	39.19	39.26	39.19	39.24	-	-1.11%	380
Aug 4, 2025	39.12	39.68	39.12	39.68	-	-1.43%	122
Aug 1, 2025	40.26	40.26	40.26	40.26	-	0.64%	40
Jul 31, 2025	40.17	40.17	40.00	40.00	-	-2.02%	40
Jul 30, 2025	40.32	40.83	40.32	40.83	-	1.27%	14
Jul 29, 2025	40.24	40.40	40.24	40.32	-	-1.60%	224
Jul 28, 2025	40.65	40.98	40.65	40.97	-	0.70%	1,015
Jul 25, 2025	40.69	40.69	40.69	40.69	-	-0.14%	200
Jul 24, 2025	40.09	40.74	40.09	40.74	-	1.51%	200
Jul 23, 2025	40.14	40.14	40.14	40.14	-	1.99%	100
Jul 22, 2025	39.27	39.35	39.27	39.35	-	-0.62%	100
Jul 21, 2025	39.49	39.60	39.49	39.60	-	0.52%	8
Jul 18, 2025	39.44	39.44	39.39	39.39	-	0.47%	1,700
Jul 17, 2025	39.08	39.63	39.07	39.21	-	1.30%	182
Jul 16, 2025	38.65	38.70	38.65	38.70	-	0.69%	300
Jul 15, 2025	38.44	38.44	38.44	38.44	-	0.64%	-
Jul 14, 2025	37.22	39.02	37.22	38.19	-	2.69%	1,630
Jul 11, 2025	37.19	37.19	37.19	37.19	-	0.96%	100
Jul 10, 2025	36.84	36.84	36.84	36.84	-	1.07%	100
Jul 9, 2025	36.45	36.45	36.45	36.45	-	0.08%	-
Jul 8, 2025	36.14	36.42	36.14	36.42	-	-0.08%	100
Jul 7, 2025	36.45	36.45	36.45	36.45	-	-0.07%	15
Jul 4, 2025	36.47	36.47	36.47	36.47	-	0.43%	15
Jul 3, 2025	36.08	36.32	36.08	36.32	-	-0.03%	15
Jul 2, 2025	36.33	36.33	36.33	36.33	-	2.35%	-