Fastenal Company (FRA:FAS)
Germany flag Germany · Delayed Price · Currency is EUR
37.46
+0.58 (1.57%)
At close: Oct 22, 2025

Fastenal Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202536.6137.1736.6137.1737.17-0.76%25
Oct 22, 202537.4137.4637.4137.4637.461.57%435
Oct 21, 202536.8836.8836.8836.8836.880.33%240
Oct 20, 202536.3936.7636.3936.7636.763.29%240
Oct 17, 202535.5935.5935.5935.5935.59-1.60%52
Oct 16, 202536.1736.1736.1736.1736.17-0.15%52
Oct 15, 202537.0137.0136.2236.2236.22-0.78%52
Oct 14, 202536.4536.5136.4536.5136.51-0.79%502
Oct 13, 202540.1641.2036.8036.8036.80-8.99%622
Oct 10, 202540.4340.4340.4340.4340.43-0.83%49
Oct 9, 202540.7740.7740.7740.7740.770.07%49
Oct 8, 202540.7440.7440.7440.7440.74-0.45%49
Oct 7, 202540.9340.9340.9340.9340.930.20%49
Oct 6, 202540.8540.8540.8540.8540.85-0.49%2,600
Oct 3, 202541.0541.0541.0541.0541.051.32%736
Oct 2, 202540.5140.5140.5140.5140.51-2.42%969
Oct 1, 202541.5241.5241.5241.5241.52-0.23%174
Sep 30, 202541.5441.6141.5441.6141.610.31%200
Sep 29, 202541.4041.4841.4041.4841.481.57%29
Sep 26, 202540.8440.8440.8440.8440.840.95%137
Sep 25, 202540.4640.4640.4640.4640.46-0.28%2,762
Sep 24, 202540.5740.5740.5740.5740.57-0.01%3,388
Sep 23, 202539.7740.5839.7740.5840.581.34%900
Sep 22, 202540.5040.5040.0440.0440.040.13%120
Sep 19, 202539.9939.9939.9939.9939.990.04%107
Sep 18, 202539.9839.9839.9839.9839.980.63%107
Sep 17, 202539.7339.7339.7339.7339.730.60%107
Sep 16, 202540.4540.4539.4939.4939.49-1.30%107
Sep 15, 202540.3540.3540.0140.0140.01-1.01%520
Sep 12, 202540.2140.4240.2140.4240.42-1.25%100
Sep 11, 202540.9340.9340.9340.9340.930.66%10
Sep 10, 202540.8340.8340.6640.6640.66-1.05%10
Sep 9, 202540.8341.0940.8341.0941.090.23%10
Sep 8, 202541.0041.0041.0041.0041.00-4.74%490
Sep 5, 202543.0443.0443.0443.0443.041.52%490
Sep 4, 202542.3942.3942.3942.3942.39-0.01%490
Sep 3, 202542.2242.4042.1942.4042.400.47%490
Sep 2, 202542.2842.2842.2042.2042.20-0.64%10
Sep 1, 202542.4742.4742.4742.4742.47-1.64%123
Aug 29, 202542.8643.1842.8643.1843.180.37%1,200
Aug 28, 202543.0243.0243.0243.0243.020.40%150
Aug 27, 202542.9042.9042.8542.8542.850.08%150
Aug 26, 202543.1243.1242.8142.8142.81-0.23%600
Aug 25, 202542.9142.9142.9142.9142.911.26%42
Aug 22, 202542.3842.3842.3842.3842.38-0.07%42
Aug 21, 202542.4142.4142.4142.4142.41-0.92%42
Aug 20, 202542.7142.8042.7142.8042.800.60%42
Aug 19, 202541.9842.5541.9842.5542.552.37%307
Aug 18, 202541.5641.5641.5641.5641.56-0.57%20
Aug 15, 202541.8041.8041.8041.8041.80-0.35%482