Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	49.10	49.36	47.38	47.99	47.99	-4.54%	9,381,691
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
Aug 4, 2025	45.52	45.80	44.97	45.37	45.37	-0.15%	5,406,974
Aug 1, 2025	45.85	45.92	44.87	45.44	45.44	-1.50%	7,660,914
Jul 31, 2025	46.10	46.76	45.89	46.13	46.13	-0.60%	8,679,250
Jul 30, 2025	46.57	46.88	46.06	46.41	46.41	-0.41%	5,815,855
Jul 29, 2025	46.73	46.86	46.38	46.60	46.60	-0.43%	5,711,773
Jul 28, 2025	47.54	47.62	46.76	46.80	46.58	-1.99%	5,777,101
Jul 25, 2025	48.06	48.10	47.26	47.75	47.53	-0.38%	5,508,589
Jul 24, 2025	47.39	48.01	47.24	47.93	47.71	1.05%	4,984,261
Jul 23, 2025	47.22	47.62	47.14	47.43	47.21	0.74%	5,964,103
Jul 22, 2025	46.02	47.11	45.91	47.08	46.86	2.30%	6,075,138
Jul 21, 2025	46.03	46.53	45.88	46.02	45.80	-0.09%	5,933,511
Jul 18, 2025	46.20	46.30	45.64	46.06	45.84	0.39%	7,628,243
Jul 17, 2025	45.70	45.96	45.13	45.88	45.66	0.61%	10,576,659
Jul 16, 2025	45.12	45.62	44.88	45.60	45.39	1.04%	7,111,778
Jul 15, 2025	45.16	45.58	44.70	45.13	44.92	0.13%	8,368,017
Jul 14, 2025	44.29	46.04	43.79	45.07	44.86	4.16%	18,532,653
Jul 11, 2025	43.55	43.66	42.97	43.27	43.07	-0.67%	7,403,953
Jul 10, 2025	43.40	44.00	43.30	43.56	43.36	0.37%	6,153,390
Jul 9, 2025	43.00	43.49	42.63	43.40	43.20	1.31%	6,853,205
Jul 8, 2025	42.42	42.94	42.27	42.84	42.64	0.87%	6,533,847
Jul 7, 2025	43.15	43.27	42.37	42.47	42.27	-1.53%	5,869,659
Jul 3, 2025	42.76	43.21	42.63	43.13	42.93	1.05%	2,959,238
Jul 2, 2025	42.72	42.80	42.24	42.68	42.48	-0.42%	5,092,488
Jul 1, 2025	42.04	43.13	41.75	42.86	42.66	2.05%	5,569,992
Jun 30, 2025	41.93	42.13	41.79	42.00	41.80	0.10%	5,811,205
Jun 27, 2025	41.40	42.00	41.23	41.96	41.76	1.60%	10,642,397
Jun 26, 2025	41.30	41.40	40.88	41.30	41.11	0.44%	5,697,998