Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.60	42.24	41.60	42.24	42.24	0.61%	3,269
Jan 8, 2026	41.07	41.98	40.43	41.98	41.98	2.82%	774
Jan 7, 2026	41.51	41.85	40.38	40.83	40.83	-1.47%	1,510
Jan 6, 2026	41.00	41.75	40.81	41.44	41.44	0.47%	2,703
Jan 5, 2026	40.25	41.45	40.25	41.25	41.25	2.17%	4,674
Jan 2, 2026	40.22	40.63	39.89	40.37	40.37	-0.10%	1,562
Dec 31, 2025	41.26	41.26	40.41	40.41	40.41	-1.51%	450
Dec 30, 2025	41.21	41.26	40.90	41.03	41.03	-0.70%	1,937
Dec 29, 2025	41.56	42.00	41.31	41.32	41.32	-1.17%	1,197
Dec 24, 2025	42.12	42.12	41.51	41.81	41.81	-0.07%	249
Dec 23, 2025	41.63	41.84	41.63	41.84	41.84	0.90%	212
Dec 22, 2025	42.06	42.18	41.43	41.47	41.47	-1.67%	1,575
Dec 19, 2025	42.54	42.59	42.09	42.17	42.17	0.20%	3,594
Dec 18, 2025	41.87	42.23	41.74	42.09	42.09	1.19%	897
Dec 17, 2025	42.35	42.35	41.52	41.59	41.59	-1.67%	1,677
Dec 16, 2025	42.33	42.54	42.11	42.30	42.30	-0.64%	1,231
Dec 15, 2025	42.69	43.12	42.39	42.57	42.57	1.66%	30,846
Dec 12, 2025	41.82	42.12	41.74	41.87	41.87	0.43%	481
Dec 11, 2025	41.02	41.70	41.02	41.69	41.69	3.46%	722
Dec 10, 2025	40.07	40.71	40.07	40.30	40.30	-0.70%	545
Dec 9, 2025	40.67	40.81	40.50	40.58	40.58	-0.84%	689
Dec 8, 2025	41.39	41.45	40.88	40.92	40.92	-2.38%	995
Dec 5, 2025	41.74	41.94	41.51	41.92	41.92	0.17%	298
Dec 4, 2025	41.16	42.00	41.16	41.85	41.85	1.65%	1,046
Dec 3, 2025	40.51	41.17	39.99	41.17	41.17	2.31%	1,089
Dec 2, 2025	40.06	40.47	39.81	40.24	40.24	-1.03%	236
Dec 1, 2025	40.34	40.66	40.01	40.66	40.66	0.71%	5,613
Nov 28, 2025	40.22	40.51	40.22	40.37	40.37	0.14%	900
Nov 26, 2025	40.17	40.40	39.00	40.32	40.32	1.15%	2,181
Nov 25, 2025	39.49	39.95	39.49	39.86	39.86	0.36%	3,797
Nov 24, 2025	39.83	40.14	39.58	39.72	39.72	-1.00%	790
Nov 21, 2025	39.55	40.19	39.14	40.12	40.12	2.33%	5,032
Nov 20, 2025	39.55	40.13	39.04	39.20	39.20	-1.31%	11,961
Nov 19, 2025	39.89	40.06	39.55	39.72	39.72	-0.11%	1,453
Nov 18, 2025	39.67	41.07	39.43	39.77	39.77	-0.82%	1,792
Nov 17, 2025	40.40	40.56	40.09	40.09	40.09	-0.86%	793
Nov 14, 2025	40.89	40.89	40.44	40.44	40.44	-1.56%	3,009
Nov 13, 2025	40.67	41.20	40.63	41.08	41.08	0.69%	8,232
Nov 12, 2025	41.14	41.14	40.53	40.80	40.80	-1.05%	354
Nov 11, 2025	41.38	41.46	41.17	41.23	41.23	0.91%	413
Nov 10, 2025	40.82	40.92	40.71	40.86	40.86	0.58%	349
Nov 7, 2025	40.84	41.08	40.48	40.63	40.63	-0.31%	3,079
Nov 6, 2025	41.61	41.87	40.75	40.75	40.75	-2.85%	1,249
Nov 5, 2025	41.39	41.95	41.08	41.95	41.95	2.00%	8,524
Nov 4, 2025	40.94	41.22	40.44	41.12	41.12	0.39%	2,143
Nov 3, 2025	41.29	41.29	40.75	40.96	40.96	-0.41%	892
Oct 31, 2025	41.48	41.72	41.11	41.13	41.13	-0.42%	6,109
Oct 30, 2025	41.19	41.60	40.91	41.31	41.31	1.09%	1,778
Oct 29, 2025	41.62	41.62	40.82	40.86	40.86	-2.25%	4,575
Oct 28, 2025	42.12	42.28	41.80	41.80	41.80	-1.78%	3,763