Fastenal Company (LON:0IKW)
London · Delayed Price · Currency is GBP · Price in USD 47.36
+0.61 (1.31%)
At close: Sep 17, 2025
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 47.83 | 47.98 | 46.75 | 46.75 | 46.75 | -1.87% | 1,601 |
| Sep 15, 2025 | 47.56 | 47.95 | 47.35 | 47.64 | 47.64 | 0.54% | 5,375 |
| Sep 12, 2025 | 47.30 | 47.52 | 46.96 | 47.39 | 47.39 | 1.14% | 3,933 |
| Sep 11, 2025 | 48.04 | 48.39 | 46.67 | 46.85 | 46.85 | -2.16% | 4,683 |
| Sep 10, 2025 | 47.85 | 48.33 | 47.53 | 47.89 | 47.89 | 0.34% | 1,571 |
| Sep 9, 2025 | 48.02 | 48.03 | 47.13 | 47.72 | 47.72 | -0.46% | 6,097 |
| Sep 8, 2025 | 48.06 | 48.36 | 47.77 | 47.94 | 47.94 | 0.26% | 1,402 |
| Sep 5, 2025 | 48.17 | 49.25 | 47.37 | 47.82 | 47.82 | -4.33% | 18,583 |
| Sep 4, 2025 | 49.61 | 50.15 | 49.42 | 49.98 | 49.98 | 1.07% | 7,042 |
| Sep 3, 2025 | 49.25 | 49.72 | 49.13 | 49.45 | 49.45 | 0.67% | 5,587 |
| Sep 2, 2025 | 49.65 | 49.65 | 48.90 | 49.12 | 49.12 | -1.27% | 10,300 |
| Aug 29, 2025 | 50.15 | 50.36 | 49.38 | 49.75 | 49.75 | -0.76% | 10,204 |
| Aug 28, 2025 | 50.26 | 50.26 | 49.88 | 50.13 | 50.13 | 0.33% | 1,996 |
| Aug 27, 2025 | 49.82 | 50.06 | 49.66 | 49.97 | 49.97 | -0.32% | 12,958 |
| Aug 26, 2025 | 50.96 | 50.96 | 50.06 | 50.13 | 50.13 | -0.86% | 7,404 |
| Aug 25, 2025 | 50.25 | 50.56 | 50.02 | 50.56 | 50.56 | 0.28% | 6,272 |
| Aug 22, 2025 | 49.45 | 50.57 | 49.45 | 50.42 | 50.42 | 2.32% | 5,563 |
| Aug 21, 2025 | 49.70 | 49.72 | 48.83 | 49.28 | 49.28 | -0.43% | 10,542 |
| Aug 20, 2025 | 49.97 | 50.02 | 49.29 | 49.49 | 49.49 | -0.15% | 9,633 |
| Aug 19, 2025 | 49.13 | 49.73 | 49.06 | 49.57 | 49.57 | 1.24% | 11,558 |
| Aug 18, 2025 | 49.30 | 49.30 | 48.59 | 48.96 | 48.96 | 0.38% | 12,670 |
| Aug 15, 2025 | 48.79 | 49.03 | 48.62 | 48.78 | 48.78 | - | 6,220 |
| Aug 14, 2025 | 49.27 | 49.27 | 48.77 | 48.77 | 48.77 | -0.76% | 1,251 |
| Aug 13, 2025 | 48.37 | 49.15 | 48.32 | 49.15 | 49.15 | 1.57% | 1,782 |
| Aug 12, 2025 | 47.96 | 48.40 | 47.61 | 48.39 | 48.39 | 1.45% | 5,046 |
| Aug 11, 2025 | 48.21 | 48.21 | 47.25 | 47.70 | 47.70 | -0.75% | 10,223 |
| Aug 8, 2025 | 47.56 | 48.29 | 47.44 | 48.06 | 48.06 | 2.08% | 2,235 |
| Aug 7, 2025 | 46.80 | 47.50 | 46.69 | 47.08 | 47.08 | 0.98% | 4,272 |
| Aug 6, 2025 | 45.80 | 46.81 | 45.80 | 46.62 | 46.62 | 2.64% | 5,673 |
| Aug 5, 2025 | 45.58 | 45.63 | 45.30 | 45.42 | 45.42 | 0.94% | 9,461 |
| Aug 4, 2025 | 45.75 | 45.75 | 45.00 | 45.00 | 45.00 | -0.53% | 8,919 |
| Aug 1, 2025 | 46.09 | 46.09 | 44.92 | 45.24 | 45.24 | -2.22% | 6,227 |
| Jul 31, 2025 | 46.40 | 46.73 | 46.09 | 46.27 | 46.27 | -0.40% | 5,944 |
| Jul 30, 2025 | 46.70 | 46.86 | 46.45 | 46.45 | 46.45 | 0.12% | 4,359 |
| Jul 29, 2025 | 46.68 | 46.85 | 46.40 | 46.40 | 46.40 | -1.34% | 1,270 |
| Jul 28, 2025 | 47.67 | 47.68 | 47.03 | 47.03 | 46.81 | -1.14% | 11,095 |
| Jul 25, 2025 | 48.31 | 48.31 | 47.26 | 47.57 | 47.35 | -0.54% | 4,108 |
| Jul 24, 2025 | 47.32 | 47.97 | 47.25 | 47.83 | 47.61 | 0.99% | 1,037 |
| Jul 23, 2025 | 47.18 | 47.60 | 47.17 | 47.36 | 47.14 | 1.37% | 2,880 |
| Jul 22, 2025 | 45.89 | 46.72 | 45.89 | 46.72 | 46.50 | 0.80% | 8,727 |
| Jul 21, 2025 | 46.17 | 46.51 | 45.99 | 46.35 | 46.13 | 1.43% | 7,404 |
| Jul 18, 2025 | 46.07 | 46.15 | 45.70 | 45.70 | 45.48 | 0.04% | 5,334 |
| Jul 17, 2025 | 45.46 | 45.90 | 45.23 | 45.68 | 45.46 | 1.21% | 2,509 |
| Jul 16, 2025 | 45.05 | 45.37 | 44.89 | 45.13 | 44.92 | -0.04% | 3,054 |
| Jul 15, 2025 | 45.29 | 45.53 | 44.87 | 45.15 | 44.94 | 1.43% | 5,443 |
| Jul 14, 2025 | 44.52 | 46.01 | 43.70 | 44.52 | 44.31 | 2.75% | 75,263 |
| Jul 11, 2025 | 43.56 | 43.67 | 43.00 | 43.33 | 43.12 | -1.39% | 1,550 |
| Jul 10, 2025 | 43.29 | 43.95 | 43.29 | 43.94 | 43.73 | 1.24% | 1,893 |
| Jul 9, 2025 | 43.08 | 43.40 | 42.76 | 43.40 | 43.20 | 1.52% | 1,202 |
| Jul 8, 2025 | 42.47 | 42.81 | 42.28 | 42.75 | 42.55 | 0.45% | 1,049 |