Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	81.05	81.93	80.77	81.82	81.82	0.28%	1,991,346
Nov 19, 2024	80.74	81.88	80.74	81.59	81.59	-0.26%	2,009,527
Nov 18, 2024	82.19	82.95	81.71	81.80	81.80	-0.06%	2,746,549
Nov 15, 2024	82.02	82.22	81.51	81.85	81.85	-0.38%	2,595,550
Nov 14, 2024	83.49	83.79	82.06	82.16	82.16	-1.75%	3,208,201
Nov 13, 2024	83.71	84.33	83.04	83.62	83.62	0.14%	2,336,970
Nov 12, 2024	84.21	84.29	83.19	83.50	83.50	-1.01%	2,102,110
Nov 11, 2024	83.59	84.88	83.41	84.35	84.35	1.22%	2,166,018
Nov 8, 2024	83.11	84.05	82.16	83.33	83.33	0.28%	3,031,725
Nov 7, 2024	83.50	83.61	82.76	83.10	83.10	-0.56%	2,804,380
Nov 6, 2024	80.79	83.80	80.18	83.57	83.57	7.02%	6,593,949
Nov 5, 2024	77.90	78.35	77.51	78.09	78.09	0.35%	2,136,917
Nov 4, 2024	78.18	78.89	77.54	77.82	77.82	-0.52%	2,465,735
Nov 1, 2024	77.69	78.55	77.55	78.23	78.23	0.06%	3,340,019
Oct 31, 2024	78.48	78.71	77.49	78.18	78.18	-0.20%	4,003,001
Oct 30, 2024	77.40	78.41	77.19	78.34	78.34	0.94%	2,333,302
Oct 29, 2024	76.54	77.85	75.67	77.61	77.61	1.23%	2,263,351
Oct 28, 2024	76.59	76.88	76.00	76.67	76.67	1.08%	1,587,807
Oct 25, 2024	75.51	76.18	75.32	75.85	75.85	0.30%	2,104,015
Oct 24, 2024	75.93	76.14	75.21	75.62	75.23	-0.41%	1,980,837
Oct 23, 2024	76.20	76.31	75.35	75.93	75.54	-0.80%	2,360,507
Oct 22, 2024	77.55	77.55	76.24	76.54	76.15	-1.58%	4,308,331
Oct 21, 2024	77.87	77.97	77.28	77.77	77.37	-0.17%	2,590,320
Oct 18, 2024	77.87	78.00	77.24	77.90	77.50	0.33%	2,705,883
Oct 17, 2024	77.89	78.16	76.80	77.64	77.24	-0.17%	2,758,069
Oct 16, 2024	77.34	78.76	77.17	77.77	77.37	1.12%	2,630,414
Oct 15, 2024	77.14	77.54	75.91	76.91	76.52	0.29%	3,802,072
Oct 14, 2024	76.94	77.22	75.41	76.69	76.30	-0.17%	5,019,955
Oct 11, 2024	73.80	77.23	71.26	76.82	76.43	9.76%	8,470,455
Oct 10, 2024	70.48	70.79	69.89	69.99	69.63	-0.88%	3,869,689
Oct 9, 2024	69.88	70.68	69.37	70.61	70.25	0.63%	2,685,226
Oct 8, 2024	70.01	70.44	69.67	70.17	69.81	0.24%	2,419,620
Oct 7, 2024	69.86	70.66	69.71	70.00	69.64	-0.26%	2,474,896
Oct 4, 2024	71.37	71.37	69.41	70.18	69.82	-0.75%	2,071,669
Oct 3, 2024	70.76	71.06	70.36	70.71	70.35	-0.94%	1,928,495
Oct 2, 2024	70.92	71.49	70.55	71.38	71.02	0.41%	1,488,494
Oct 1, 2024	71.23	71.74	70.06	71.09	70.73	-0.46%	2,388,026
Sep 30, 2024	71.33	71.51	70.80	71.42	71.06	-0.14%	1,842,327
Sep 27, 2024	71.81	72.37	71.43	71.52	71.15	-0.18%	2,251,230
Sep 26, 2024	71.51	72.49	71.03	71.65	71.28	1.33%	1,694,651
Sep 25, 2024	72.16	72.37	70.65	70.71	70.35	-1.53%	2,241,506
Sep 24, 2024	71.80	72.11	71.45	71.81	71.44	-0.03%	1,452,526
Sep 23, 2024	71.04	71.97	70.75	71.83	71.46	1.53%	2,153,497
Sep 20, 2024	71.03	71.03	70.15	70.75	70.39	-0.88%	4,673,496
Sep 19, 2024	71.85	71.99	70.72	71.38	71.02	1.29%	2,030,263
Sep 18, 2024	70.97	71.58	70.41	70.47	70.11	-0.17%	1,419,890
Sep 17, 2024	70.09	71.03	69.47	70.59	70.23	0.71%	2,027,760
Sep 16, 2024	70.34	70.47	69.76	70.09	69.73	0.39%	2,147,481
Sep 13, 2024	69.56	70.11	69.35	69.82	69.46	-	2,037,607
Sep 12, 2024	69.43	70.00	68.78	69.82	69.46	0.88%	2,071,803
Sep 11, 2024	67.89	69.33	66.86	69.21	68.86	0.79%	2,496,661
Sep 10, 2024	68.32	68.77	67.85	68.67	68.32	0.85%	2,196,935
Sep 9, 2024	65.99	68.47	65.99	68.09	67.74	3.34%	3,133,343
Sep 6, 2024	65.05	66.47	65.05	65.89	65.55	1.09%	3,199,589
Sep 5, 2024	65.36	65.37	64.09	65.18	64.85	-0.53%	3,066,081
Sep 4, 2024	66.98	67.14	65.35	65.53	65.20	-2.31%	2,444,559
Sep 3, 2024	68.06	68.19	66.77	67.08	66.74	-1.76%	2,385,259
Aug 30, 2024	67.80	68.40	67.14	68.28	67.93	1.16%	2,563,835
Aug 29, 2024	67.59	68.21	66.72	67.50	67.16	0.13%	1,579,974
Aug 28, 2024	67.58	68.07	67.22	67.41	67.07	-0.40%	1,708,934
Aug 27, 2024	67.70	67.89	67.47	67.68	67.33	-0.37%	1,407,939
Aug 26, 2024	68.42	68.62	67.73	67.93	67.58	-0.25%	1,328,483
Aug 23, 2024	67.79	68.65	67.74	68.10	67.75	0.87%	1,436,259
Aug 22, 2024	67.72	68.38	67.14	67.51	67.17	-0.94%	1,604,935
Aug 21, 2024	66.96	68.43	66.79	68.15	67.80	1.87%	1,579,488
Aug 20, 2024	66.59	67.04	66.15	66.90	66.56	0.53%	1,407,034
Aug 19, 2024	67.63	67.67	66.31	66.55	66.21	-1.33%	1,969,970
Aug 16, 2024	66.68	67.76	66.60	67.45	67.11	1.23%	3,113,080
Aug 15, 2024	67.01	67.41	66.57	66.63	66.29	0.54%	1,934,955
Aug 14, 2024	66.51	66.65	65.89	66.27	65.93	-0.17%	1,590,300
Aug 13, 2024	65.76	66.52	65.22	66.38	66.04	1.02%	2,040,219
Aug 12, 2024	66.56	66.56	65.57	65.71	65.37	-1.02%	1,812,269
Aug 9, 2024	65.89	66.78	65.40	66.39	66.05	0.33%	1,310,597
Aug 8, 2024	65.36	66.60	65.28	66.17	65.83	1.83%	2,019,203
Aug 7, 2024	65.85	66.61	64.91	64.98	64.65	-0.90%	2,244,603
Aug 6, 2024	65.60	67.22	65.50	65.57	65.24	-1.25%	3,210,727
Aug 5, 2024	67.39	67.81	65.39	66.40	66.06	-1.34%	4,000,328
Aug 2, 2024	67.41	67.58	66.26	67.30	66.96	-0.16%	3,847,400
Aug 1, 2024	70.45	71.12	66.46	67.41	67.07	-4.72%	3,983,966
Jul 31, 2024	71.58	71.72	70.52	70.75	70.39	-0.20%	4,903,724
Jul 30, 2024	70.99	71.26	70.24	70.89	70.53	0.14%	2,590,558
Jul 29, 2024	70.71	70.99	70.15	70.79	70.43	0.60%	2,178,994
Jul 26, 2024	68.87	70.72	68.81	70.37	70.01	1.90%	2,997,479
Jul 25, 2024	67.50	69.58	67.40	69.06	68.33	2.60%	3,232,466
Jul 24, 2024	67.66	68.11	67.20	67.31	66.60	-0.87%	2,964,272
Jul 23, 2024	68.08	68.39	67.83	67.90	67.18	-0.56%	1,637,583
Jul 22, 2024	68.16	68.52	67.38	68.28	67.56	0.57%	1,794,830
Jul 19, 2024	69.20	69.24	67.64	67.89	67.17	-1.37%	3,226,519
Jul 18, 2024	69.86	71.09	68.81	68.83	68.10	-1.66%	4,404,674
Jul 17, 2024	69.18	70.38	68.75	69.99	69.25	1.39%	4,750,627
Jul 16, 2024	68.17	69.36	67.73	69.03	68.30	1.77%	3,617,829
Jul 15, 2024	65.40	68.31	65.07	67.83	67.11	3.65%	5,192,935
Jul 12, 2024	67.75	67.77	65.07	65.44	64.75	1.98%	7,288,075
Jul 11, 2024	64.01	64.77	63.99	64.17	63.49	1.04%	4,010,160
Jul 10, 2024	62.59	63.63	62.52	63.51	62.84	1.52%	3,440,599
Jul 9, 2024	63.01	63.07	62.03	62.56	61.90	-0.43%	3,234,936
Jul 8, 2024	63.09	63.58	62.58	62.83	62.16	-0.52%	4,041,313
Jul 5, 2024	62.59	63.18	62.19	63.16	62.49	0.75%	2,553,315
Jul 3, 2024	62.93	63.18	62.53	62.69	62.03	-0.11%	1,273,361
Jul 2, 2024	61.87	62.91	61.36	62.76	62.10	1.08%	2,717,517