Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.10	36.10	36.09	36.09	36.09	-0.01%	600
Jan 29, 2026	36.10	36.10	36.10	36.10	36.10	-1.38%	-
Jan 28, 2026	36.60	36.60	36.60	36.60	36.40	-0.46%	-
Jan 27, 2026	36.77	36.77	36.77	36.77	36.57	-0.82%	-
Jan 26, 2026	36.83	37.08	36.83	37.08	36.87	-2.51%	91
Jan 23, 2026	38.03	38.03	38.03	38.03	37.82	-0.05%	-
Jan 22, 2026	38.05	38.05	38.05	38.05	37.84	1.59%	-
Jan 21, 2026	36.39	37.46	36.39	37.46	37.25	3.10%	80
Jan 20, 2026	37.37	37.56	35.69	36.33	36.13	-3.52%	2,941
Jan 19, 2026	37.37	37.66	37.37	37.66	37.45	0.19%	190
Jan 16, 2026	37.39	37.59	37.39	37.59	37.38	1.18%	45
Jan 15, 2026	36.37	37.15	36.37	37.15	36.94	2.24%	15
Jan 14, 2026	36.33	36.33	36.33	36.33	36.13	1.94%	-
Jan 13, 2026	35.64	35.64	35.64	35.64	35.44	-0.78%	-
Jan 12, 2026	35.78	35.92	35.78	35.92	35.72	0.43%	96
Jan 9, 2026	35.77	35.77	35.77	35.77	35.57	3.19%	-
Jan 8, 2026	34.66	34.66	34.66	34.66	34.47	-2.05%	-
Jan 7, 2026	35.39	35.39	35.39	35.39	35.19	0.93%	-
Jan 6, 2026	34.96	35.06	34.96	35.06	34.87	0.83%	300
Jan 5, 2026	34.47	34.77	34.47	34.77	34.58	0.99%	343
Jan 2, 2026	34.43	34.43	34.43	34.43	34.24	-1.53%	-
Dec 30, 2025	34.97	34.97	34.97	34.97	34.77	-1.31%	-
Dec 29, 2025	35.46	35.46	35.43	35.43	35.24	0.27%	170
Dec 23, 2025	35.34	35.34	35.34	35.34	35.14	-1.93%	-
Dec 22, 2025	36.03	36.03	36.03	36.03	35.83	-0.57%	-
Dec 19, 2025	35.96	36.24	35.96	36.24	36.04	1.66%	150
Dec 18, 2025	35.49	35.65	35.49	35.65	35.45	0.35%	100
Dec 17, 2025	36.04	36.04	35.52	35.52	35.32	-0.80%	100
Dec 16, 2025	36.15	36.15	35.81	35.81	35.61	-0.75%	15
Dec 15, 2025	36.08	36.08	36.08	36.08	35.88	1.81%	-
Dec 12, 2025	35.44	35.44	35.44	35.44	35.24	1.34%	-
Dec 11, 2025	34.91	34.97	34.91	34.97	34.77	0.69%	10
Dec 10, 2025	34.73	34.73	34.73	34.73	34.53	-0.79%	15
Dec 9, 2025	34.94	35.00	34.94	35.00	34.81	-1.26%	200
Dec 8, 2025	35.45	35.45	35.45	35.45	35.25	-0.78%	160
Dec 5, 2025	35.73	35.73	35.73	35.73	35.53	1.35%	-
Dec 4, 2025	35.25	35.25	35.25	35.25	35.06	1.72%	-
Dec 3, 2025	34.66	34.66	34.66	34.66	34.46	-0.04%	-
Dec 2, 2025	34.47	34.67	34.47	34.67	34.48	-0.80%	32
Dec 1, 2025	34.62	34.95	34.62	34.95	34.76	0.19%	30
Nov 28, 2025	34.89	34.89	34.89	34.89	34.69	0.61%	20
Nov 27, 2025	34.68	34.68	34.68	34.68	34.48	0.43%	-
Nov 26, 2025	34.53	34.53	34.53	34.53	34.34	0.89%	-
Nov 25, 2025	34.22	34.22	34.22	34.22	34.03	-0.60%	-
Nov 24, 2025	34.43	34.43	34.43	34.43	34.24	1.25%	-
Nov 21, 2025	33.87	34.00	33.87	34.00	33.81	-0.82%	100
Nov 20, 2025	34.28	34.28	34.28	34.28	34.09	-0.23%	-
Nov 19, 2025	34.36	34.36	34.36	34.36	34.17	1.16%	-
Nov 18, 2025	34.13	34.13	33.97	33.97	33.78	-2.12%	700
Nov 17, 2025	34.70	34.70	34.70	34.70	34.51	-0.56%	-