Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	45.70	45.96	45.13	45.91	-	0.68%	6,071,071
Jul 16, 2025	45.12	45.62	44.88	45.60	45.60	1.04%	7,111,778
Jul 15, 2025	45.16	45.58	44.70	45.13	45.13	0.13%	8,368,017
Jul 14, 2025	44.29	46.04	43.79	45.07	45.07	4.16%	18,532,653
Jul 11, 2025	43.55	43.66	42.97	43.27	43.27	-0.67%	7,403,953
Jul 10, 2025	43.40	44.00	43.30	43.56	43.56	0.37%	6,153,390
Jul 9, 2025	43.00	43.49	42.63	43.40	43.40	1.31%	6,853,205
Jul 8, 2025	42.42	42.94	42.27	42.84	42.84	0.87%	6,533,847
Jul 7, 2025	43.15	43.27	42.37	42.47	42.47	-1.53%	5,869,659
Jul 3, 2025	42.76	43.21	42.63	43.13	43.13	1.05%	2,959,238
Jul 2, 2025	42.72	42.80	42.24	42.68	42.68	-0.42%	5,092,488
Jul 1, 2025	42.04	43.13	41.75	42.86	42.86	2.05%	5,569,992
Jun 30, 2025	41.93	42.13	41.79	42.00	42.00	0.10%	5,811,205
Jun 27, 2025	41.40	42.00	41.23	41.96	41.96	1.60%	10,642,397
Jun 26, 2025	41.30	41.40	40.88	41.30	41.30	0.44%	5,697,998
Jun 25, 2025	41.58	41.59	41.07	41.12	41.12	-0.99%	4,161,641
Jun 24, 2025	41.37	41.56	40.41	41.53	41.53	0.56%	7,588,832
Jun 23, 2025	40.84	41.34	40.36	41.30	41.30	0.88%	5,746,701
Jun 20, 2025	41.70	41.91	40.75	40.94	40.94	-1.33%	10,470,612
Jun 18, 2025	41.66	41.74	41.07	41.49	41.49	-0.14%	6,251,085
Jun 17, 2025	42.09	42.30	41.35	41.55	41.55	-1.63%	4,790,051
Jun 16, 2025	42.45	42.68	42.07	42.24	42.24	0.17%	3,615,731
Jun 13, 2025	42.57	42.95	42.08	42.17	42.17	-1.61%	6,447,290
Jun 12, 2025	42.50	43.10	42.27	42.86	42.86	0.49%	4,355,583
Jun 11, 2025	42.54	42.75	42.24	42.65	42.65	-0.16%	5,574,084
Jun 10, 2025	42.13	42.74	42.05	42.72	42.72	1.40%	4,536,417
Jun 9, 2025	42.25	42.30	41.77	42.13	42.13	0.17%	4,706,861
Jun 6, 2025	41.73	42.16	41.66	42.06	42.06	1.74%	4,408,089
Jun 5, 2025	41.10	41.41	40.81	41.34	41.34	1.13%	3,446,591
Jun 4, 2025	41.11	41.54	40.63	40.88	40.88	-0.75%	4,870,085
Jun 3, 2025	40.85	41.22	40.73	41.19	41.19	0.68%	4,177,004
Jun 2, 2025	41.14	41.29	40.35	40.91	40.91	-1.04%	4,389,321
May 30, 2025	41.13	41.61	41.06	41.34	41.34	0.34%	7,660,318
May 29, 2025	41.71	41.71	40.65	41.20	41.20	-0.65%	3,328,692
May 28, 2025	41.82	42.00	41.37	41.47	41.47	-0.41%	2,920,008
May 27, 2025	41.23	41.72	41.00	41.64	41.64	2.44%	5,039,483
May 23, 2025	40.40	40.93	40.30	40.65	40.65	-0.16%	3,872,478
May 22, 2025	40.86	41.12	40.14	40.72	40.72	-0.04%	4,417,395
May 21, 2025	40.72	41.23	40.58	40.73	40.73	-0.56%	4,405,888
May 20, 2025	41.43	41.58	40.87	40.96	40.96	-1.49%	3,395,668
May 19, 2025	41.29	41.72	41.14	41.58	41.58	0.16%	4,273,050
May 16, 2025	40.94	41.56	40.80	41.52	41.52	1.40%	5,089,402
May 15, 2025	40.27	40.99	40.10	40.94	40.94	1.70%	4,501,986
May 14, 2025	39.85	40.32	39.42	40.26	40.26	0.68%	6,343,572
May 13, 2025	40.35	40.37	39.98	39.99	39.99	-0.22%	6,581,276
May 12, 2025	39.90	40.09	39.11	40.08	40.08	1.97%	9,237,688
May 9, 2025	39.67	39.96	39.07	39.30	39.30	-0.87%	3,801,484
May 8, 2025	39.54	40.25	39.38	39.65	39.65	1.01%	5,969,492
May 7, 2025	39.36	39.54	39.05	39.25	39.25	-	7,563,390
May 6, 2025	40.56	40.90	39.24	39.25	39.25	-4.76%	8,384,540