Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	41.92	43.28	41.46	43.48	-	2.70%	9,240,020
Oct 13, 2025	43.60	44.45	42.32	42.33	42.33	-7.54%	16,595,825
Oct 10, 2025	47.06	47.69	45.70	45.78	45.78	-1.99%	9,382,638
Oct 9, 2025	47.53	47.63	46.57	46.71	46.71	-1.77%	5,878,607
Oct 8, 2025	47.40	47.71	47.01	47.55	47.55	0.21%	5,531,900
Oct 7, 2025	47.73	48.01	47.13	47.45	47.45	-0.69%	4,105,859
Oct 6, 2025	47.82	48.43	47.58	47.78	47.78	-0.21%	4,806,809
Oct 3, 2025	48.05	48.44	47.83	47.88	47.88	-0.60%	4,633,092
Oct 2, 2025	47.34	48.22	46.66	48.17	48.17	0.94%	5,842,008
Oct 1, 2025	48.66	49.09	47.56	47.72	47.72	-2.69%	7,935,663
Sep 30, 2025	48.79	49.11	48.68	49.04	49.04	0.35%	6,660,047
Sep 29, 2025	48.89	49.30	48.55	48.87	48.87	0.35%	4,758,634
Sep 26, 2025	47.92	48.77	47.79	48.70	48.70	1.78%	4,941,403
Sep 25, 2025	47.60	48.01	47.42	47.85	47.85	0.65%	4,327,677
Sep 24, 2025	48.01	48.36	47.50	47.54	47.54	-0.94%	4,797,518
Sep 23, 2025	47.28	48.07	47.13	47.99	47.99	1.85%	5,696,745
Sep 22, 2025	47.55	47.61	47.03	47.12	47.12	-0.97%	5,785,986
Sep 19, 2025	47.21	47.76	46.64	47.58	47.58	0.76%	13,747,560
Sep 18, 2025	47.22	47.79	46.82	47.22	47.22	0.21%	5,624,965
Sep 17, 2025	47.44	47.76	46.99	47.12	47.12	-0.28%	5,127,288
Sep 16, 2025	47.74	47.93	46.73	47.25	47.25	-1.07%	5,579,595
Sep 15, 2025	47.45	47.99	47.29	47.76	47.76	0.65%	4,502,732
Sep 12, 2025	47.05	47.59	46.94	47.45	47.45	0.25%	5,506,741
Sep 11, 2025	47.91	48.39	46.59	47.33	47.33	-1.33%	12,287,368
Sep 10, 2025	47.85	48.30	47.65	47.97	47.97	0.15%	4,895,664
Sep 9, 2025	47.88	47.99	47.08	47.90	47.90	-0.60%	4,194,123
Sep 8, 2025	48.10	48.35	47.68	48.19	48.19	0.42%	6,021,496
Sep 5, 2025	49.10	49.36	47.38	47.99	47.99	-4.54%	9,383,073
Sep 4, 2025	49.52	50.31	49.16	50.27	50.27	1.51%	6,073,493
Sep 3, 2025	49.19	49.72	49.07	49.52	49.52	0.67%	3,728,728
Sep 2, 2025	49.34	49.61	48.85	49.19	49.19	-0.95%	4,782,820
Aug 29, 2025	50.26	50.47	49.36	49.66	49.66	-1.04%	4,613,222
Aug 28, 2025	50.26	50.32	49.84	50.18	50.18	-0.04%	3,721,069
Aug 27, 2025	49.91	50.27	49.59	50.20	50.20	0.48%	4,042,486
Aug 26, 2025	50.08	50.43	49.50	49.96	49.96	-0.62%	7,482,748
Aug 25, 2025	50.02	50.63	50.02	50.27	50.27	-0.24%	5,859,858
Aug 22, 2025	49.46	50.60	49.33	50.39	50.39	2.54%	5,442,728
Aug 21, 2025	49.36	49.74	48.82	49.14	49.14	-0.81%	5,185,019
Aug 20, 2025	49.97	50.06	49.26	49.54	49.54	-0.72%	6,320,160
Aug 19, 2025	49.10	49.94	49.06	49.90	49.90	1.61%	6,881,711
Aug 18, 2025	48.84	49.19	48.54	49.11	49.11	0.47%	4,540,769
Aug 15, 2025	49.08	49.20	48.54	48.88	48.88	0.39%	5,848,225
Aug 14, 2025	49.14	49.23	48.68	48.69	48.69	-1.06%	5,337,904
Aug 13, 2025	48.43	49.26	48.37	49.21	49.21	1.57%	4,833,799
Aug 12, 2025	48.01	48.54	47.56	48.45	48.45	1.28%	4,588,070
Aug 11, 2025	48.10	48.21	47.24	47.84	47.84	-0.31%	4,900,177
Aug 8, 2025	47.47	48.38	47.30	47.99	47.99	1.07%	5,069,608
Aug 7, 2025	47.38	47.53	46.67	47.48	47.48	1.50%	8,854,098
Aug 6, 2025	45.74	46.90	45.70	46.78	46.78	2.95%	6,308,817
Aug 5, 2025	45.43	45.67	45.17	45.44	45.44	0.15%	4,055,542