Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	75.02	75.15	73.88	74.78	74.78	-0.48%	3,346,444
Feb 20, 2025	75.64	75.87	74.52	75.14	75.14	-0.57%	2,299,943
Feb 19, 2025	74.77	75.83	74.41	75.57	75.57	1.02%	2,450,815
Feb 18, 2025	75.28	75.34	74.15	74.81	74.81	0.04%	2,006,158
Feb 14, 2025	74.85	75.23	74.57	74.78	74.78	-0.01%	2,549,205
Feb 13, 2025	73.73	74.97	73.66	74.79	74.79	1.51%	2,428,444
Feb 12, 2025	73.35	73.93	72.91	73.68	73.68	-0.87%	1,990,742
Feb 11, 2025	73.45	74.59	73.15	74.33	74.33	0.83%	1,480,189
Feb 10, 2025	74.38	74.63	73.62	73.72	73.72	-0.16%	2,015,958
Feb 7, 2025	74.99	75.00	73.77	73.84	73.84	-1.09%	2,971,884
Feb 6, 2025	73.44	74.71	73.04	74.65	74.65	1.51%	2,882,906
Feb 5, 2025	73.39	73.65	72.07	73.54	73.54	0.48%	2,712,206
Feb 4, 2025	73.26	73.54	72.64	73.19	73.19	-0.72%	3,295,966
Feb 3, 2025	72.81	74.51	72.46	73.72	73.72	0.66%	3,794,281
Jan 31, 2025	74.23	74.33	73.02	73.24	73.24	-2.32%	5,233,177
Jan 30, 2025	74.96	75.17	74.32	74.98	74.54	1.21%	2,942,748
Jan 29, 2025	74.76	75.11	73.94	74.08	73.65	-0.95%	1,750,844
Jan 28, 2025	76.03	76.08	74.76	74.79	74.35	-1.94%	2,579,061
Jan 27, 2025	75.47	76.31	75.12	76.27	75.83	0.98%	2,679,352
Jan 24, 2025	75.17	76.19	75.16	75.53	75.09	0.09%	2,555,352
Jan 23, 2025	75.74	76.09	74.99	75.46	75.02	-0.19%	2,648,610
Jan 22, 2025	76.20	76.63	75.57	75.60	75.16	-0.64%	4,457,176
Jan 21, 2025	76.22	77.72	75.90	76.09	75.65	0.01%	4,450,525
Jan 17, 2025	76.33	76.95	72.52	76.08	75.64	1.75%	7,836,784
Jan 16, 2025	74.30	75.04	73.94	74.77	74.33	0.67%	3,946,863
Jan 15, 2025	75.16	75.35	74.09	74.27	73.84	0.72%	3,287,052
Jan 14, 2025	73.07	73.95	72.89	73.74	73.31	1.17%	3,424,658
Jan 13, 2025	71.73	72.98	71.63	72.89	72.47	1.76%	3,417,109
Jan 10, 2025	72.16	72.66	71.38	71.63	71.21	-1.80%	2,774,202
Jan 8, 2025	72.32	73.13	71.77	72.94	72.51	0.87%	2,488,846
Jan 7, 2025	72.25	72.60	71.58	72.31	71.89	0.47%	2,310,173
Jan 6, 2025	71.59	72.42	71.48	71.97	71.55	0.39%	2,673,572
Jan 3, 2025	71.55	72.03	70.72	71.69	71.27	0.82%	2,470,761
Jan 2, 2025	72.74	72.77	70.87	71.11	70.70	-1.11%	2,123,471
Dec 31, 2024	72.14	72.63	71.74	71.91	71.49	-0.01%	1,931,172
Dec 30, 2024	72.80	72.80	71.27	71.92	71.50	-1.50%	4,004,347
Dec 27, 2024	73.90	73.94	72.34	73.02	72.59	-1.89%	2,626,313
Dec 26, 2024	74.62	74.85	74.31	74.42	73.99	-0.92%	1,265,888
Dec 24, 2024	74.64	75.14	74.25	75.11	74.67	0.85%	1,067,314
Dec 23, 2024	74.68	74.92	73.97	74.48	74.05	-0.45%	2,067,546
Dec 20, 2024	73.60	75.17	73.42	74.82	74.38	1.07%	7,754,523
Dec 19, 2024	74.93	75.54	74.01	74.03	73.60	-0.83%	3,750,951
Dec 18, 2024	77.51	77.82	74.59	74.65	74.21	-3.85%	3,625,929
Dec 17, 2024	78.02	78.49	77.48	77.64	77.19	-0.64%	2,446,106
Dec 16, 2024	78.76	78.88	77.82	78.14	77.68	-0.42%	2,450,977
Dec 13, 2024	79.04	79.04	78.09	78.47	78.01	-0.72%	2,387,347
Dec 12, 2024	79.23	79.58	78.65	79.04	78.58	-0.28%	2,023,714
Dec 11, 2024	79.31	80.03	78.93	79.26	78.80	-0.64%	2,523,053
Dec 10, 2024	79.75	80.39	79.37	79.77	79.30	-0.68%	2,895,850
Dec 9, 2024	81.45	81.55	79.76	80.32	79.85	-0.90%	2,841,865
Dec 6, 2024	81.78	82.09	80.82	81.05	80.58	-0.87%	2,581,957
Dec 5, 2024	82.70	82.71	81.68	81.76	81.28	-0.49%	2,158,509
Dec 4, 2024	82.50	82.75	81.92	82.16	81.68	-0.78%	2,440,583
Dec 3, 2024	83.00	83.23	82.26	82.81	82.33	0.17%	2,283,513
Dec 2, 2024	84.05	84.10	82.59	82.67	82.19	-1.07%	2,573,587
Nov 29, 2024	84.00	84.13	83.36	83.56	83.07	-0.18%	1,346,788
Nov 27, 2024	84.45	84.50	83.49	83.71	83.22	-0.46%	2,021,120
Nov 26, 2024	83.62	84.23	82.88	84.10	83.61	0.42%	2,006,749
Nov 25, 2024	83.25	84.25	83.22	83.75	83.26	0.81%	3,876,457
Nov 22, 2024	82.91	83.31	82.73	83.08	82.60	0.87%	2,104,063
Nov 21, 2024	82.29	82.79	81.67	82.36	81.88	0.66%	1,575,081
Nov 20, 2024	81.05	81.93	80.77	81.82	81.34	0.28%	1,991,346
Nov 19, 2024	80.74	81.88	80.74	81.59	81.11	-0.26%	2,009,527
Nov 18, 2024	82.19	82.95	81.71	81.80	81.32	-0.06%	2,746,549
Nov 15, 2024	82.02	82.22	81.51	81.85	81.37	-0.38%	2,595,550
Nov 14, 2024	83.49	83.79	82.06	82.16	81.68	-1.75%	3,208,201
Nov 13, 2024	83.71	84.33	83.04	83.62	83.13	0.14%	2,336,970
Nov 12, 2024	84.21	84.29	83.19	83.50	83.01	-1.01%	2,102,110
Nov 11, 2024	83.59	84.88	83.41	84.35	83.86	1.22%	2,166,018
Nov 8, 2024	83.11	84.05	82.16	83.33	82.84	0.28%	3,031,725
Nov 7, 2024	83.50	83.61	82.76	83.10	82.62	-0.56%	2,804,380
Nov 6, 2024	80.79	83.80	80.18	83.57	83.08	7.02%	6,593,949
Nov 5, 2024	77.90	78.35	77.51	78.09	77.63	0.35%	2,136,917
Nov 4, 2024	78.18	78.89	77.54	77.82	77.37	-0.52%	2,465,735
Nov 1, 2024	77.69	78.55	77.55	78.23	77.77	0.06%	3,340,019
Oct 31, 2024	78.48	78.71	77.49	78.18	77.72	-0.20%	4,003,001
Oct 30, 2024	77.40	78.41	77.19	78.34	77.88	0.94%	2,333,302
Oct 29, 2024	76.54	77.85	75.67	77.61	77.16	1.23%	2,263,351
Oct 28, 2024	76.59	76.88	76.00	76.67	76.22	1.08%	1,587,807
Oct 25, 2024	75.51	76.18	75.32	75.85	75.41	0.30%	2,104,015
Oct 24, 2024	75.93	76.14	75.21	75.62	74.79	-0.41%	1,980,837
Oct 23, 2024	76.20	76.31	75.35	75.93	75.10	-0.80%	2,360,507
Oct 22, 2024	77.55	77.55	76.24	76.54	75.70	-1.58%	4,308,331
Oct 21, 2024	77.87	77.97	77.28	77.77	76.92	-0.17%	2,590,320
Oct 18, 2024	77.87	78.00	77.24	77.90	77.05	0.33%	2,705,883
Oct 17, 2024	77.89	78.16	76.80	77.64	76.79	-0.17%	2,758,069
Oct 16, 2024	77.34	78.76	77.17	77.77	76.92	1.12%	2,630,414
Oct 15, 2024	77.14	77.54	75.91	76.91	76.07	0.29%	3,802,072
Oct 14, 2024	76.94	77.22	75.41	76.69	75.85	-0.17%	5,019,955
Oct 11, 2024	73.80	77.23	71.26	76.82	75.98	9.76%	8,470,455
Oct 10, 2024	70.48	70.79	69.89	69.99	69.23	-0.88%	3,869,689
Oct 9, 2024	69.88	70.68	69.37	70.61	69.84	0.63%	2,685,226
Oct 8, 2024	70.01	70.44	69.67	70.17	69.40	0.24%	2,419,620
Oct 7, 2024	69.86	70.66	69.71	70.00	69.24	-0.26%	2,474,896
Oct 4, 2024	71.37	71.37	69.41	70.18	69.41	-0.75%	2,071,669
Oct 3, 2024	70.76	71.06	70.36	70.71	69.94	-0.94%	1,928,495
Oct 2, 2024	70.92	71.49	70.55	71.38	70.60	0.41%	1,488,494
Oct 1, 2024	71.23	71.74	70.06	71.09	70.31	-0.46%	2,388,026
Sep 30, 2024	71.33	71.51	70.80	71.42	70.64	-0.14%	1,842,327
Sep 27, 2024	71.81	72.37	71.43	71.52	70.74	-0.18%	2,251,230