Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	35.52	35.85	35.30	35.64	35.44	1.41%	-
Dec 11, 2025	34.84	35.15	34.84	35.15	34.95	0.49%	-
Dec 10, 2025	34.63	34.98	34.55	34.98	34.78	-0.20%	-
Dec 9, 2025	35.04	35.11	35.02	35.05	34.85	-0.97%	-
Dec 8, 2025	35.44	35.61	35.39	35.39	35.19	-1.16%	-
Dec 5, 2025	35.83	35.85	35.79	35.81	35.61	-0.06%	-
Dec 4, 2025	35.37	35.93	35.37	35.83	35.63	2.33%	-
Dec 3, 2025	34.82	35.01	34.65	35.01	34.82	1.38%	-
Dec 2, 2025	34.53	34.69	34.51	34.54	34.34	-0.46%	-
Dec 1, 2025	34.66	34.83	34.46	34.70	34.50	-0.47%	60
Nov 28, 2025	34.85	34.88	34.82	34.86	34.67	0.26%	-
Nov 27, 2025	34.77	34.81	34.77	34.77	34.58	0.32%	-
Nov 26, 2025	34.70	34.79	34.66	34.66	34.47	0.68%	-
Nov 25, 2025	34.31	34.43	34.28	34.43	34.24	-0.07%	-
Nov 24, 2025	34.48	34.55	34.45	34.45	34.26	-0.48%	-
Nov 21, 2025	33.98	34.62	33.98	34.62	34.42	1.45%	-
Nov 20, 2025	34.43	34.60	34.12	34.12	33.93	-0.47%	-
Nov 19, 2025	34.50	34.64	34.28	34.28	34.09	-0.19%	-
Nov 18, 2025	34.16	34.35	34.16	34.35	34.16	-1.38%	-