Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 29, 2025	36.00	36.00	35.25	35.25	35.25	-2.77%	-
Oct 28, 2025	36.16	36.25	36.16	36.25	36.25	-2.44%	-
Oct 24, 2025	36.99	37.16	36.99	37.16	36.97	0.86%	-
Oct 23, 2025	37.01	37.01	36.84	36.84	36.65	-1.11%	-
Oct 22, 2025	37.33	37.42	37.26	37.26	37.07	-0.21%	-
Oct 21, 2025	36.93	37.34	36.93	37.34	37.15	1.86%	-
Oct 20, 2025	36.58	36.66	36.49	36.66	36.47	1.19%	-
Oct 17, 2025	35.70	36.23	35.69	36.23	36.04	0.46%	-
Oct 16, 2025	36.40	36.40	36.06	36.06	35.88	-0.11%	-
Oct 15, 2025	37.29	37.29	36.10	36.10	35.92	-1.51%	-
Oct 14, 2025	36.73	36.73	36.12	36.66	36.47	-2.81%	-
Oct 13, 2025	40.40	41.00	37.72	37.72	37.52	-5.57%	242
Oct 10, 2025	40.51	40.75	39.94	39.94	39.74	-1.29%	-
Oct 9, 2025	40.94	41.05	40.46	40.46	40.25	-1.35%	-
Oct 8, 2025	40.88	41.02	40.62	41.02	40.81	0.66%	-
Oct 7, 2025	40.83	40.87	40.75	40.75	40.54	-1.13%	-
Oct 6, 2025	40.95	41.21	40.95	41.21	41.00	0.56%	-
Oct 3, 2025	41.18	41.18	40.93	40.98	40.77	-	-
Oct 2, 2025	40.64	40.98	40.12	40.98	40.77	-0.15%	-
Oct 1, 2025	41.43	41.60	41.04	41.04	40.83	-1.25%	-
Sep 30, 2025	41.57	41.67	41.37	41.56	41.35	0.27%	-
Sep 29, 2025	41.64	41.86	41.45	41.45	41.24	-0.07%	-
Sep 26, 2025	41.03	41.48	41.03	41.48	41.27	1.70%	-
Sep 25, 2025	40.54	40.79	40.54	40.79	40.58	-0.02%	-