Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	36.98	36.98	36.98	36.98	36.78	-0.52%	-
Oct 23, 2025	36.61	37.17	36.61	37.17	36.98	-0.76%	25
Oct 22, 2025	37.41	37.46	37.41	37.46	37.26	1.57%	435
Oct 21, 2025	36.88	36.88	36.88	36.88	36.69	0.33%	-
Oct 20, 2025	36.39	36.76	36.39	36.76	36.57	3.29%	240
Oct 17, 2025	35.59	35.59	35.59	35.59	35.40	-1.60%	-
Oct 16, 2025	36.17	36.17	36.17	36.17	35.98	-0.15%	-
Oct 15, 2025	37.01	37.01	36.22	36.22	36.03	-0.78%	52
Oct 14, 2025	36.45	36.51	36.45	36.51	36.32	-0.79%	502
Oct 13, 2025	40.16	41.20	36.80	36.80	36.61	-8.99%	622
Oct 10, 2025	40.43	40.43	40.43	40.43	40.22	-0.83%	-
Oct 9, 2025	40.77	40.77	40.77	40.77	40.56	0.07%	-
Oct 8, 2025	40.74	40.74	40.74	40.74	40.53	-0.45%	-
Oct 7, 2025	40.93	40.93	40.93	40.93	40.71	0.20%	49
Oct 6, 2025	40.85	40.85	40.85	40.85	40.63	-0.49%	-
Oct 3, 2025	41.05	41.05	41.05	41.05	40.83	1.32%	-
Oct 2, 2025	40.51	40.51	40.51	40.51	40.30	-2.42%	-
Oct 1, 2025	41.52	41.52	41.52	41.52	41.30	-0.23%	-
Sep 30, 2025	41.54	41.61	41.54	41.61	41.40	0.31%	200
Sep 29, 2025	41.40	41.48	41.40	41.48	41.27	1.57%	29
Sep 26, 2025	40.84	40.84	40.84	40.84	40.63	0.95%	-
Sep 25, 2025	40.46	40.46	40.46	40.46	40.25	-0.28%	-
Sep 24, 2025	40.57	40.57	40.57	40.57	40.36	-0.01%	-
Sep 23, 2025	39.77	40.58	39.77	40.58	40.37	1.34%	900