Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	42.83	43.09	42.62	43.09	43.09	0.50%	2,301
Oct 22, 2025	43.00	43.44	42.87	42.87	42.87	-0.91%	2,515
Oct 21, 2025	42.95	43.50	42.93	43.27	43.27	1.13%	3,117
Oct 20, 2025	42.54	42.82	42.46	42.78	42.78	1.50%	6,530
Oct 17, 2025	41.85	42.38	41.50	42.15	42.15	1.09%	1,774
Oct 16, 2025	42.27	42.27	41.70	41.70	41.70	-0.99%	7,434
Oct 15, 2025	43.17	43.38	41.91	42.11	42.11	-1.69%	6,383
Oct 14, 2025	42.10	43.00	41.48	42.84	42.84	-0.89%	5,309
Oct 13, 2025	46.94	48.93	42.69	43.22	43.22	-6.55%	23,446
Oct 10, 2025	47.06	47.58	46.14	46.25	46.25	-1.62%	6,525
Oct 9, 2025	47.71	47.71	46.57	47.01	47.01	-1.10%	1,482
Oct 8, 2025	47.50	47.65	47.27	47.53	47.53	0.55%	2,322
Oct 7, 2025	47.76	47.78	47.25	47.27	47.27	-1.25%	1,921
Oct 6, 2025	48.65	48.65	47.80	47.87	47.87	-0.45%	1,812
Oct 3, 2025	48.01	48.35	48.00	48.09	48.09	0.38%	1,601
Oct 2, 2025	47.32	47.97	46.75	47.91	47.91	0.07%	1,182
Oct 1, 2025	49.00	49.00	47.80	47.88	47.88	-2.24%	10,754
Sep 30, 2025	48.79	48.97	48.71	48.97	48.97	0.56%	1,827
Sep 29, 2025	49.19	49.27	48.61	48.70	48.70	0.37%	3,188
Sep 26, 2025	47.87	48.64	47.87	48.52	48.52	1.83%	5,445
Sep 25, 2025	47.75	47.77	47.44	47.65	47.65	-0.14%	1,515
Sep 24, 2025	48.09	48.31	47.68	47.71	47.71	0.36%	4,250
Sep 23, 2025	47.35	47.90	47.33	47.54	47.54	0.33%	6,160
Sep 22, 2025	47.55	47.55	47.03	47.39	47.39	0.45%	2,212
Sep 19, 2025	46.74	47.17	46.74	47.17	47.17	-1.00%	430
Sep 18, 2025	47.17	47.76	46.85	47.65	47.65	0.61%	2,114
Sep 17, 2025	47.39	47.59	47.31	47.36	47.36	1.31%	24
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