Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.63	45.29	44.36	44.45	44.45	1.58%	6,454,676
Mar 20, 2026	44.37	44.80	43.47	43.76	43.76	-1.64%	29,792,526
Mar 19, 2026	45.09	45.09	44.09	44.49	44.49	-1.31%	8,598,421
Mar 18, 2026	45.74	45.95	45.05	45.08	45.08	-1.85%	6,361,765
Mar 17, 2026	46.00	46.16	45.20	45.93	45.93	0.55%	6,182,102
Mar 16, 2026	45.75	45.87	45.26	45.68	45.68	0.48%	5,124,795
Mar 13, 2026	45.80	45.80	44.85	45.46	45.46	0.46%	6,160,205
Mar 12, 2026	46.26	46.44	45.22	45.25	45.25	-2.88%	7,255,068
Mar 11, 2026	46.32	46.68	45.60	46.59	46.59	0.63%	5,937,000
Mar 10, 2026	46.42	46.87	46.04	46.30	46.30	-1.07%	7,193,120
Mar 9, 2026	46.01	47.05	45.38	46.80	46.80	0.73%	9,576,577
Mar 6, 2026	46.45	46.73	45.94	46.46	46.46	-1.78%	8,186,017
Mar 5, 2026	47.80	48.42	46.99	47.30	47.30	1.87%	11,504,649
Mar 4, 2026	46.35	47.08	45.79	46.43	46.43	0.43%	9,006,284
Mar 3, 2026	46.27	46.59	45.28	46.23	46.23	-0.22%	7,327,975
Mar 2, 2026	45.97	46.59	45.48	46.33	46.33	0.63%	7,522,846
Feb 27, 2026	45.39	46.31	45.39	46.04	46.04	0.79%	9,926,403
Feb 26, 2026	44.97	45.71	44.80	45.68	45.68	2.35%	5,984,063
Feb 25, 2026	45.56	45.63	44.51	44.63	44.63	-1.83%	6,168,581
Feb 24, 2026	45.17	45.65	45.01	45.46	45.46	0.91%	5,318,707
Feb 23, 2026	46.15	46.36	44.95	45.05	45.05	-2.53%	6,648,980
Feb 20, 2026	46.22	46.80	44.83	46.22	46.22	0.02%	11,672,285
Feb 19, 2026	45.84	46.38	45.72	46.21	46.21	0.50%	6,155,967
Feb 18, 2026	45.61	46.12	45.29	45.98	45.98	0.63%	5,214,662
Feb 17, 2026	46.37	46.47	45.65	45.69	45.69	-1.55%	5,750,725
Feb 13, 2026	45.71	46.54	45.03	46.41	46.41	1.91%	9,921,118
Feb 12, 2026	47.35	47.83	45.44	45.54	45.54	-3.15%	10,177,546
Feb 11, 2026	46.96	47.54	46.46	47.02	47.02	0.77%	6,070,549
Feb 10, 2026	46.55	46.85	46.34	46.66	46.66	0.30%	5,840,303
Feb 9, 2026	47.72	47.72	46.40	46.52	46.52	-2.54%	9,493,594
Feb 6, 2026	47.90	48.24	47.40	47.73	47.73	0.85%	6,479,636
Feb 5, 2026	47.92	48.08	46.75	47.33	47.33	-1.97%	13,340,552
Feb 4, 2026	46.64	48.45	46.47	48.28	48.28	4.19%	16,477,254
Feb 3, 2026	44.73	46.51	44.73	46.34	46.34	3.44%	14,090,212
Feb 2, 2026	43.25	44.89	42.76	44.80	44.80	3.32%	10,133,442
Jan 30, 2026	43.11	43.39	42.74	43.36	43.36	0.09%	8,131,995
Jan 29, 2026	43.49	44.13	43.08	43.32	43.32	-0.69%	12,440,818
Jan 28, 2026	43.85	44.10	43.42	43.62	43.38	-0.75%	4,645,652
Jan 27, 2026	43.57	44.01	43.38	43.95	43.71	0.50%	4,659,010
Jan 26, 2026	43.67	44.06	43.39	43.73	43.49	-0.36%	7,541,500
Jan 23, 2026	44.74	44.91	43.84	43.89	43.65	-1.99%	8,123,720
Jan 22, 2026	44.83	44.95	44.17	44.78	44.53	0.38%	9,296,965
Jan 21, 2026	42.70	44.82	42.55	44.61	44.36	4.67%	12,914,675
Jan 20, 2026	41.95	42.80	41.26	42.62	42.39	-2.56%	19,630,168
Jan 16, 2026	43.37	44.02	43.23	43.74	43.50	0.48%	17,103,721
Jan 15, 2026	42.78	43.63	41.22	43.53	43.29	2.62%	10,715,391
Jan 14, 2026	42.53	42.63	41.83	42.42	42.19	-	9,952,359
Jan 13, 2026	41.77	42.52	41.49	42.42	42.19	1.73%	9,438,725
Jan 12, 2026	41.85	42.26	41.56	41.70	41.47	-0.67%	8,079,575
Jan 9, 2026	41.79	42.38	41.70	41.98	41.75	0.43%	6,328,147