Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.73	42.16	41.66	42.06	42.06	1.74%	4,408,000
Jun 5, 2025	41.10	41.41	40.81	41.34	41.34	1.13%	3,446,591
Jun 4, 2025	41.11	41.54	40.63	40.88	40.88	-0.75%	4,870,085
Jun 3, 2025	40.85	41.22	40.73	41.19	41.19	0.68%	4,177,004
Jun 2, 2025	41.14	41.29	40.35	40.91	40.91	-1.04%	4,389,321
May 30, 2025	41.13	41.61	41.06	41.34	41.34	0.34%	7,660,318
May 29, 2025	41.71	41.71	40.65	41.20	41.20	-0.65%	3,328,692
May 28, 2025	41.82	42.00	41.37	41.47	41.47	-0.41%	2,920,008
May 27, 2025	41.23	41.72	41.00	41.64	41.64	2.44%	5,039,483
May 23, 2025	40.40	40.93	40.30	40.65	40.65	-0.16%	3,872,478
May 22, 2025	40.86	41.12	40.14	40.72	40.72	-0.04%	4,417,395
May 21, 2025	40.72	41.23	40.58	40.73	40.73	-0.56%	4,405,888
May 20, 2025	41.43	41.58	40.87	40.96	40.96	-1.49%	3,395,668
May 19, 2025	41.29	41.72	41.14	41.58	41.58	0.16%	4,273,050
May 16, 2025	40.94	41.56	40.80	41.52	41.52	1.40%	5,089,402
May 15, 2025	40.27	40.99	40.10	40.94	40.94	1.70%	4,501,986
May 14, 2025	39.85	40.32	39.42	40.26	40.26	0.68%	6,343,572
May 13, 2025	40.35	40.37	39.98	39.99	39.99	-0.22%	6,581,276
May 12, 2025	39.90	40.09	39.11	40.08	40.08	1.97%	9,237,688
May 9, 2025	39.67	39.96	39.07	39.30	39.30	-0.87%	3,801,484
May 8, 2025	39.54	40.25	39.38	39.65	39.65	1.01%	5,969,492
May 7, 2025	39.36	39.54	39.05	39.25	39.25	-	7,563,390
May 6, 2025	40.56	40.90	39.24	39.25	39.25	-4.76%	8,384,540
May 5, 2025	40.94	41.54	40.79	41.21	41.21	0.37%	6,950,110
May 2, 2025	40.68	41.18	40.38	41.06	41.06	1.75%	5,358,622
May 1, 2025	40.32	40.67	40.07	40.36	40.36	-0.32%	7,792,092
Apr 30, 2025	40.07	40.62	39.43	40.49	40.49	0.86%	9,017,864
Apr 29, 2025	39.76	40.32	39.68	40.14	40.14	0.21%	5,387,650
Apr 28, 2025	40.26	40.45	39.50	40.06	40.06	-0.77%	7,101,202
Apr 25, 2025	40.79	40.99	40.27	40.37	40.37	-1.67%	6,393,232
Apr 24, 2025	40.17	41.10	40.07	41.05	40.83	2.38%	6,621,988
Apr 23, 2025	41.06	41.20	39.90	40.10	39.88	-1.53%	8,147,614
Apr 22, 2025	40.51	40.92	40.27	40.72	40.50	1.43%	5,931,132
Apr 21, 2025	40.53	40.73	39.83	40.15	39.93	-1.58%	6,179,928
Apr 17, 2025	40.67	41.03	40.33	40.79	40.57	1.40%	6,996,028
Apr 16, 2025	40.70	40.91	39.93	40.23	40.01	-1.47%	8,097,480
Apr 15, 2025	40.70	41.21	40.55	40.83	40.60	0.43%	6,275,314
Apr 14, 2025	40.37	40.94	39.96	40.65	40.43	0.82%	10,582,204
Apr 11, 2025	37.61	40.66	37.38	40.32	40.10	6.40%	15,124,162
Apr 10, 2025	37.87	38.63	36.63	37.90	37.69	-0.89%	15,199,468
Apr 9, 2025	35.39	38.34	35.36	38.24	38.03	7.40%	15,717,900
Apr 8, 2025	36.59	37.55	35.31	35.60	35.41	-1.33%	10,737,276
Apr 7, 2025	36.64	37.71	35.41	36.08	35.88	-3.04%	15,021,544
Apr 4, 2025	38.61	38.98	37.18	37.21	37.01	-4.60%	10,869,432
Apr 3, 2025	39.02	39.45	38.68	39.01	38.79	-	11,336,880
Apr 2, 2025	38.44	39.09	38.29	39.01	38.79	0.52%	3,952,058
Apr 1, 2025	38.63	38.85	38.21	38.81	38.60	0.08%	4,802,186
Mar 31, 2025	38.03	38.91	37.93	38.78	38.57	1.81%	8,712,466
Mar 28, 2025	38.97	39.07	37.93	38.09	37.88	-2.01%	5,378,136
Mar 27, 2025	38.63	38.93	38.36	38.87	38.65	0.83%	5,100,652