Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.23	39.23	39.23	39.23	39.23	-0.17%	-
Feb 19, 2026	38.83	39.30	38.83	39.30	39.30	2.12%	50
Feb 18, 2026	38.48	38.48	38.48	38.48	38.48	-1.23%	-
Feb 17, 2026	39.04	39.04	38.96	38.96	38.96	0.09%	200
Feb 16, 2026	38.93	38.93	38.93	38.93	38.93	-0.60%	-
Feb 13, 2026	38.28	39.16	38.28	39.16	39.16	-0.85%	55
Feb 12, 2026	39.50	39.50	39.50	39.50	39.50	0.75%	-
Feb 11, 2026	39.07	39.20	39.07	39.20	39.20	0.85%	200
Feb 10, 2026	38.87	38.87	38.87	38.87	38.87	-3.92%	-
Feb 9, 2026	40.17	40.46	40.17	40.46	40.46	0.70%	37
Feb 6, 2026	40.18	40.18	40.18	40.18	40.18	-2.39%	-
Feb 5, 2026	40.86	41.16	40.86	41.16	41.16	1.55%	120
Feb 4, 2026	39.23	40.53	39.23	40.53	40.53	6.45%	500
Feb 3, 2026	37.70	38.08	37.70	38.08	38.08	4.80%	15
Feb 2, 2026	36.41	36.41	36.33	36.33	36.33	0.67%	73
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