Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.75	41.83	41.70	41.81	-	0.13%	902,056
Dec 22, 2025	41.93	42.31	41.37	41.75	41.75	-1.42%	6,477,623
Dec 19, 2025	42.52	42.53	42.08	42.35	42.35	0.02%	21,152,199
Dec 18, 2025	41.87	42.42	41.74	42.34	42.34	1.12%	7,620,763
Dec 17, 2025	42.20	42.29	41.52	41.87	41.87	-1.11%	8,423,075
Dec 16, 2025	42.77	42.77	42.10	42.34	42.34	-0.56%	8,211,953
Dec 15, 2025	42.69	43.20	42.32	42.58	42.58	1.36%	11,269,831
Dec 12, 2025	42.11	42.17	41.72	42.01	42.01	0.62%	6,517,088
Dec 11, 2025	41.11	41.84	40.97	41.75	41.75	2.00%	5,494,491
Dec 10, 2025	40.18	41.05	40.04	40.93	40.93	1.46%	7,918,138
Dec 9, 2025	40.74	40.90	40.31	40.34	40.34	-1.13%	5,302,213
Dec 8, 2025	41.43	41.50	40.74	40.80	40.80	-1.69%	4,184,766
Dec 5, 2025	41.63	41.98	41.38	41.50	41.50	-0.60%	7,037,522
Dec 4, 2025	41.81	42.17	41.57	41.75	41.75	1.29%	9,162,510
Dec 3, 2025	40.45	41.31	40.35	41.22	41.22	1.85%	6,503,637
Dec 2, 2025	40.29	40.58	39.81	40.47	40.47	0.80%	4,693,648
Dec 1, 2025	40.03	40.70	40.00	40.15	40.15	-0.62%	5,909,544
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