Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	41.54	41.61	41.54	41.61	41.61	0.31%	-
Sep 29, 2025	41.40	41.48	41.40	41.48	41.48	1.57%	170
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
Aug 14, 2025	41.95	41.95	41.95	41.95	41.95	0.89%	482
Aug 13, 2025	41.41	41.58	41.41	41.58	41.58	1.35%	482
Aug 12, 2025	41.02	41.02	41.02	41.02	41.02	0.05%	400
Aug 11, 2025	41.00	41.00	41.00	41.00	41.00	1.15%	400
Aug 8, 2025	40.70	40.70	40.54	40.54	40.54	-0.49%	400
Aug 7, 2025	40.08	40.98	40.08	40.74	40.74	1.19%	222
Aug 6, 2025	39.17	40.26	39.17	40.26	40.26	2.59%	730
Aug 5, 2025	39.19	39.26	39.19	39.24	39.24	-1.11%	380
Aug 4, 2025	39.12	39.68	39.12	39.68	39.68	-1.43%	122
Aug 1, 2025	40.26	40.26	40.26	40.26	40.26	0.64%	-
Jul 31, 2025	40.17	40.17	40.00	40.00	40.00	-2.02%	40
Jul 30, 2025	40.32	40.83	40.32	40.83	40.83	1.27%	14
Jul 29, 2025	40.24	40.40	40.24	40.32	40.32	-1.60%	224
Jul 28, 2025	40.65	40.98	40.65	40.97	40.75	0.70%	1,015
Jul 25, 2025	40.69	40.69	40.69	40.69	40.50	-0.14%	435
Jul 24, 2025	40.09	40.74	40.09	40.74	40.55	1.51%	896
Jul 23, 2025	40.14	40.14	40.14	40.14	39.95	1.99%	1,522