Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	40.29	40.58	39.81	40.47	40.47	0.80%	4,692,959
Dec 1, 2025	40.03	40.70	40.00	40.15	40.15	-0.62%	5,908,291
Nov 28, 2025	40.34	40.51	40.23	40.40	40.40	0.25%	2,175,804
Nov 26, 2025	40.09	40.45	39.92	40.30	40.30	0.52%	6,343,546
Nov 25, 2025	39.79	40.16	39.40	40.09	40.09	1.26%	5,578,813
Nov 24, 2025	39.72	39.91	39.38	39.59	39.59	-0.80%	11,564,527
Nov 21, 2025	39.37	40.21	38.97	39.91	39.91	1.94%	8,314,084
Nov 20, 2025	39.82	40.05	39.03	39.15	39.15	-1.01%	7,162,092
Nov 19, 2025	39.92	40.04	39.47	39.55	39.55	-1.03%	6,215,419
Nov 18, 2025	39.75	40.10	39.44	39.96	39.96	0.65%	7,184,928
Nov 17, 2025	40.44	40.64	39.54	39.70	39.70	-1.85%	6,937,688
Nov 14, 2025	40.74	41.00	40.42	40.45	40.45	-0.74%	6,339,113
Nov 13, 2025	40.76	41.25	40.62	40.75	40.75	-0.54%	9,090,516
Nov 12, 2025	41.00	41.10	40.52	40.97	40.97	-0.70%	6,704,400
Nov 11, 2025	41.38	41.50	41.15	41.26	41.26	-0.22%	5,809,041
Nov 10, 2025	40.93	41.48	40.64	41.35	41.35	1.22%	7,300,444
Nov 7, 2025	40.80	41.19	40.45	40.85	40.85	0.20%	5,109,541
Nov 6, 2025	41.61	41.87	40.66	40.77	40.77	-2.18%	7,727,482
Nov 5, 2025	41.21	41.98	41.01	41.68	41.68	0.92%	6,031,891
Nov 4, 2025	41.18	41.42	40.76	41.30	41.30	0.63%	6,009,945
Nov 3, 2025	41.16	41.28	40.72	41.04	41.04	-0.27%	6,568,543
Oct 31, 2025	41.48	41.75	40.99	41.15	41.15	-0.96%	7,530,367
Oct 30, 2025	41.11	41.63	40.90	41.55	41.55	1.12%	5,650,058
Oct 29, 2025	41.30	41.49	40.76	41.09	41.09	-1.30%	8,842,808
Oct 28, 2025	42.12	42.35	41.60	41.63	41.63	-2.14%	6,111,536
Oct 27, 2025	43.02	43.11	42.39	42.54	42.32	-0.77%	6,755,812
Oct 24, 2025	43.17	43.28	42.72	42.87	42.65	-0.28%	4,552,566
Oct 23, 2025	42.83	43.24	42.52	42.99	42.77	0.92%	3,907,754
Oct 22, 2025	43.11	43.46	42.50	42.60	42.38	-1.66%	4,819,272
Oct 21, 2025	43.04	43.50	42.88	43.32	43.10	0.77%	3,995,137
Oct 20, 2025	42.57	43.03	42.46	42.99	42.77	1.25%	4,399,103
Oct 17, 2025	41.90	42.56	41.78	42.46	42.24	1.19%	7,016,424
Oct 16, 2025	42.36	42.38	41.60	41.96	41.74	-0.66%	6,462,176
Oct 15, 2025	42.77	42.77	41.88	42.24	42.02	-1.19%	8,013,696
Oct 14, 2025	41.92	43.49	41.46	42.75	42.53	0.99%	15,651,938
Oct 13, 2025	43.60	44.45	42.32	42.33	42.11	-7.54%	16,595,825
Oct 10, 2025	47.06	47.69	45.70	45.78	45.54	-1.99%	9,382,638
Oct 9, 2025	47.53	47.63	46.57	46.71	46.47	-1.77%	5,878,607
Oct 8, 2025	47.40	47.71	47.01	47.55	47.30	0.21%	5,531,900
Oct 7, 2025	47.73	48.01	47.13	47.45	47.20	-0.69%	4,105,859
Oct 6, 2025	47.82	48.43	47.58	47.78	47.53	-0.21%	4,806,809
Oct 3, 2025	48.05	48.44	47.83	47.88	47.63	-0.60%	4,633,092
Oct 2, 2025	47.34	48.22	46.66	48.17	47.92	0.94%	5,842,008
Oct 1, 2025	48.66	49.09	47.56	47.72	47.47	-2.69%	7,935,663
Sep 30, 2025	48.79	49.11	48.68	49.04	48.79	0.35%	6,660,047
Sep 29, 2025	48.89	49.30	48.55	48.87	48.62	0.35%	4,758,634
Sep 26, 2025	47.92	48.77	47.79	48.70	48.45	1.78%	4,941,403
Sep 25, 2025	47.60	48.01	47.42	47.85	47.60	0.65%	4,327,677
Sep 24, 2025	48.01	48.36	47.50	47.54	47.29	-0.94%	4,797,518
Sep 23, 2025	47.28	48.07	47.13	47.99	47.74	1.85%	5,696,745