Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	39.40	39.44	39.25	39.41	39.41	1.23%	-
Feb 27, 2026	38.49	38.93	38.44	38.93	38.93	1.45%	-
Feb 26, 2026	37.73	38.38	37.73	38.38	38.38	0.85%	-
Feb 25, 2026	38.57	38.72	38.05	38.05	38.05	-0.89%	-
Feb 24, 2026	38.28	38.39	38.21	38.39	38.39	0.09%	-
Feb 23, 2026	38.73	39.19	38.36	38.36	38.36	0.41%	34
Feb 20, 2026	39.39	39.39	38.20	38.20	38.20	-1.98%	-
Feb 19, 2026	38.98	39.06	38.89	38.97	38.97	0.22%	-
Feb 18, 2026	38.68	38.89	38.41	38.89	38.89	-0.35%	-
Feb 17, 2026	39.63	39.67	39.02	39.02	39.02	-1.65%	-
Feb 16, 2026	39.50	39.70	39.50	39.68	39.68	2.49%	-
Feb 13, 2026	38.36	38.71	38.32	38.71	38.71	-2.53%	-
Feb 12, 2026	39.75	39.88	39.71	39.72	39.72	0.06%	-
Feb 11, 2026	39.35	39.69	38.88	39.69	39.69	1.20%	-
Feb 10, 2026	39.36	39.36	38.44	39.22	39.22	-1.62%	130
Feb 9, 2026	40.52	40.52	39.87	39.87	39.87	-1.25%	-
Feb 6, 2026	40.46	40.59	40.32	40.37	40.37	0.76%	-
Feb 5, 2026	40.97	41.21	40.07	40.07	40.07	-1.33%	-
Feb 4, 2026	39.34	40.61	39.34	40.61	40.61	4.83%	-
Feb 3, 2026	37.94	38.74	37.78	38.74	38.74	3.03%	-
Feb 2, 2026	36.23	37.60	36.23	37.60	37.60	3.78%	77
Jan 30, 2026	36.10	36.23	36.10	36.23	36.23	-0.82%	-
Jan 29, 2026	36.20	36.53	36.20	36.53	36.53	0.07%	-
Jan 27, 2026	36.85	36.85	36.50	36.50	36.30	-0.91%	-
Jan 26, 2026	37.21	37.21	36.84	36.84	36.63	-2.11%	-
Jan 23, 2026	38.04	38.18	37.63	37.63	37.42	-0.25%	-
Jan 22, 2026	38.21	38.30	37.73	37.73	37.52	0.83%	-
Jan 21, 2026	36.45	37.42	36.31	37.42	37.21	4.98%	-
Jan 20, 2026	37.24	37.51	35.63	35.64	35.44	-4.96%	1,397
Jan 19, 2026	37.38	37.50	37.33	37.50	37.29	-0.52%	-
Jan 16, 2026	37.56	37.70	37.43	37.70	37.49	1.30%	-
Jan 15, 2026	36.43	37.21	36.41	37.21	37.00	2.45%	-
Jan 14, 2026	36.36	36.50	36.32	36.32	36.12	1.28%	-
Jan 13, 2026	35.73	35.86	35.70	35.86	35.66	-0.10%	-
Jan 12, 2026	35.78	35.90	35.67	35.90	35.70	-0.57%	-
Jan 9, 2026	35.94	36.10	35.94	36.10	35.90	0.81%	-
Jan 8, 2026	34.68	35.81	34.64	35.81	35.61	3.45%	-
Jan 7, 2026	35.59	35.59	34.62	34.62	34.42	-1.33%	-
Jan 6, 2026	35.08	35.12	34.99	35.08	34.89	-0.07%	-
Jan 5, 2026	34.63	35.11	34.63	35.11	34.91	2.08%	-
Jan 2, 2026	34.58	34.61	34.27	34.39	34.20	-1.95%	-
Dec 30, 2025	34.99	35.13	34.99	35.08	34.88	-0.55%	-
Dec 29, 2025	35.27	35.33	35.27	35.27	35.08	-0.63%	-
Dec 23, 2025	35.45	35.50	35.40	35.50	35.30	-0.07%	-
Dec 22, 2025	36.18	36.18	35.52	35.52	35.32	-1.26%	-
Dec 19, 2025	36.14	36.19	35.98	35.98	35.78	0.25%	-
Dec 18, 2025	35.67	35.89	35.67	35.89	35.69	0.84%	-
Dec 17, 2025	36.14	36.21	35.59	35.59	35.39	-0.92%	-
Dec 16, 2025	36.17	36.25	35.92	35.92	35.72	-0.86%	-
Dec 15, 2025	36.33	36.35	36.23	36.23	36.03	1.64%	-