Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.77	35.77	35.77	35.77	35.77	3.19%	-
Jan 8, 2026	34.66	34.66	34.66	34.66	34.66	-2.05%	-
Jan 7, 2026	35.39	35.39	35.39	35.39	35.39	0.93%	-
Jan 6, 2026	34.96	35.06	34.96	35.06	35.06	0.83%	300
Jan 5, 2026	34.47	34.77	34.47	34.77	34.77	0.99%	343
Jan 2, 2026	34.43	34.43	34.43	34.43	34.43	-1.53%	-
Dec 30, 2025	34.97	34.97	34.97	34.97	34.97	-1.31%	-
Dec 29, 2025	35.46	35.46	35.43	35.43	35.43	0.27%	170
Dec 23, 2025	35.34	35.34	35.34	35.34	35.34	-1.93%	-
Dec 22, 2025	36.03	36.03	36.03	36.03	36.03	-0.57%	-
Dec 19, 2025	35.96	36.24	35.96	36.24	36.24	1.66%	150
Dec 18, 2025	35.49	35.65	35.49	35.65	35.65	0.35%	100
Dec 17, 2025	36.04	36.04	35.52	35.52	35.52	-0.80%	100
Dec 16, 2025	36.15	36.15	35.81	35.81	35.81	-0.75%	15
Dec 15, 2025	36.08	36.08	36.08	36.08	36.08	1.81%	-
Dec 12, 2025	35.44	35.44	35.44	35.44	35.44	1.34%	-
Dec 11, 2025	34.91	34.97	34.91	34.97	34.97	0.69%	10
Dec 10, 2025	34.73	34.73	34.73	34.73	34.73	-0.79%	15
Dec 9, 2025	34.94	35.00	34.94	35.00	35.00	-1.26%	200
Dec 8, 2025	35.45	35.45	35.45	35.45	35.45	-0.78%	160
Dec 5, 2025	35.73	35.73	35.73	35.73	35.73	1.35%	-
Dec 4, 2025	35.25	35.25	35.25	35.25	35.25	1.72%	-
Dec 3, 2025	34.66	34.66	34.66	34.66	34.66	-0.04%	-
Dec 2, 2025	34.47	34.67	34.47	34.67	34.67	-0.80%	32
Dec 1, 2025	34.62	34.95	34.62	34.95	34.95	0.19%	30
Nov 28, 2025	34.89	34.89	34.89	34.89	34.89	0.61%	20
Nov 27, 2025	34.68	34.68	34.68	34.68	34.68	0.43%	-
Nov 26, 2025	34.53	34.53	34.53	34.53	34.53	0.89%	-
Nov 25, 2025	34.22	34.22	34.22	34.22	34.22	-0.60%	-
Nov 24, 2025	34.43	34.43	34.43	34.43	34.43	1.25%	-
Nov 21, 2025	33.87	34.00	33.87	34.00	34.00	-0.82%	100
Nov 20, 2025	34.28	34.28	34.28	34.28	34.28	-0.23%	-
Nov 19, 2025	34.36	34.36	34.36	34.36	34.36	1.16%	-
Nov 18, 2025	34.13	34.13	33.97	33.97	33.97	-2.12%	700
Nov 17, 2025	34.70	34.70	34.70	34.70	34.70	-0.56%	-
Nov 14, 2025	34.90	34.90	34.90	34.90	34.90	-0.89%	-
Nov 13, 2025	35.21	35.21	35.21	35.21	35.21	-0.54%	-
Nov 12, 2025	35.51	35.51	35.40	35.40	35.40	-0.67%	100
Nov 11, 2025	35.64	35.64	35.64	35.64	35.64	0.71%	-
Nov 10, 2025	35.24	35.39	35.24	35.39	35.39	0.38%	80
Nov 7, 2025	35.26	35.26	35.26	35.26	35.26	-2.31%	-
Nov 6, 2025	36.09	36.09	36.09	36.09	36.09	-0.17%	-
Nov 5, 2025	35.92	36.15	35.92	36.15	36.15	0.81%	75
Nov 4, 2025	35.38	35.86	35.38	35.86	35.86	0.74%	30
Nov 3, 2025	35.56	35.60	35.56	35.60	35.60	-1.07%	90
Oct 31, 2025	35.80	35.98	35.80	35.98	35.98	0.38%	12
Oct 30, 2025	35.25	35.85	35.25	35.85	35.85	0.29%	920
Oct 29, 2025	35.74	35.74	35.74	35.74	35.74	-1.01%	-
Oct 28, 2025	36.11	36.11	36.11	36.11	36.11	-1.65%	-
Oct 27, 2025	36.79	37.16	36.71	36.71	36.52	-0.72%	153