Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	36.36	36.50	36.32	36.32	36.32	1.28%	-
Jan 13, 2026	35.73	35.86	35.70	35.86	35.86	-0.10%	-
Jan 12, 2026	35.78	35.90	35.67	35.90	35.90	-0.57%	-
Jan 9, 2026	35.94	36.10	35.94	36.10	36.10	0.81%	-
Jan 8, 2026	34.68	35.81	34.64	35.81	35.81	3.45%	-
Jan 7, 2026	35.59	35.59	34.62	34.62	34.62	-1.33%	-
Jan 6, 2026	35.08	35.12	34.99	35.08	35.08	-0.07%	-
Jan 5, 2026	34.63	35.11	34.63	35.11	35.11	2.08%	-
Jan 2, 2026	34.58	34.61	34.27	34.39	34.39	-1.95%	-
Dec 30, 2025	34.99	35.13	34.99	35.08	35.08	-0.55%	-
Dec 29, 2025	35.27	35.33	35.27	35.27	35.27	-0.63%	-
Dec 23, 2025	35.45	35.50	35.40	35.50	35.50	-0.07%	-
Dec 22, 2025	36.18	36.18	35.52	35.52	35.52	-1.26%	-
Dec 19, 2025	36.14	36.19	35.98	35.98	35.98	0.25%	-
Dec 18, 2025	35.67	35.89	35.67	35.89	35.89	0.84%	-
Dec 17, 2025	36.14	36.21	35.59	35.59	35.59	-0.92%	-
Dec 16, 2025	36.17	36.25	35.92	35.92	35.92	-0.86%	-
Dec 15, 2025	36.33	36.35	36.23	36.23	36.23	1.64%	-
Dec 12, 2025	35.52	35.85	35.30	35.64	35.64	1.41%	-
Dec 11, 2025	34.84	35.15	34.84	35.15	35.15	0.49%	-
Dec 10, 2025	34.63	34.98	34.55	34.98	34.98	-0.20%	-
Dec 9, 2025	35.04	35.11	35.02	35.05	35.05	-0.97%	-
Dec 8, 2025	35.44	35.61	35.39	35.39	35.39	-1.16%	-
Dec 5, 2025	35.83	35.85	35.79	35.81	35.81	-0.06%	-
Dec 4, 2025	35.37	35.93	35.37	35.83	35.83	2.33%	-
Dec 3, 2025	34.82	35.01	34.65	35.01	35.01	1.38%	-
Dec 2, 2025	34.53	34.69	34.51	34.54	34.54	-0.46%	-
Dec 1, 2025	34.66	34.83	34.46	34.70	34.70	-0.47%	60
Nov 28, 2025	34.85	34.88	34.82	34.86	34.86	0.26%	-
Nov 27, 2025	34.77	34.81	34.77	34.77	34.77	0.32%	-
Nov 26, 2025	34.70	34.79	34.66	34.66	34.66	0.68%	-
Nov 25, 2025	34.31	34.43	34.28	34.43	34.43	-0.07%	-
Nov 24, 2025	34.48	34.55	34.45	34.45	34.45	-0.48%	-
Nov 21, 2025	33.98	34.62	33.98	34.62	34.62	1.45%	-
Nov 20, 2025	34.43	34.60	34.12	34.12	34.12	-0.47%	-
Nov 19, 2025	34.50	34.64	34.28	34.28	34.28	-0.19%	-
Nov 18, 2025	34.16	34.35	34.16	34.35	34.35	-1.38%	-
Nov 17, 2025	34.85	34.94	34.80	34.83	34.83	-0.85%	-
Nov 14, 2025	35.00	35.13	34.92	35.13	35.13	-0.14%	-
Nov 13, 2025	35.32	35.32	34.81	35.18	35.18	-0.11%	-
Nov 12, 2025	35.64	35.71	35.22	35.22	35.22	-0.93%	-
Nov 11, 2025	35.77	35.77	35.55	35.55	35.55	0.55%	-
Nov 10, 2025	35.39	35.51	35.28	35.35	35.35	0.45%	-
Nov 7, 2025	35.40	35.40	35.19	35.19	35.19	-1.46%	-
Nov 6, 2025	36.12	36.26	35.71	35.71	35.71	-1.27%	-
Nov 5, 2025	36.13	36.17	35.81	36.17	36.17	1.73%	-
Nov 4, 2025	35.37	35.85	35.37	35.56	35.56	-0.07%	-
Nov 3, 2025	35.64	35.77	35.58	35.58	35.58	-0.53%	-
Oct 31, 2025	35.89	36.05	35.71	35.77	35.77	0.25%	-
Oct 30, 2025	35.35	35.90	35.35	35.68	35.68	1.23%	-