Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	47.72	47.72	46.40	46.52	46.52	-2.54%	9,261,074
Feb 6, 2026	47.90	48.24	47.40	47.73	47.73	0.85%	6,476,529
Feb 5, 2026	47.92	48.08	46.75	47.33	47.33	-1.97%	13,334,355
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
Jan 8, 2026	40.42	42.21	40.25	41.80	41.57	2.93%	8,051,339
Jan 7, 2026	41.24	41.26	40.26	40.61	40.39	-2.24%	10,640,663
Jan 6, 2026	40.89	41.80	40.75	41.54	41.31	0.95%	6,479,145
Jan 5, 2026	40.44	41.50	40.33	41.15	40.92	1.76%	9,442,321
Jan 2, 2026	40.26	40.69	39.86	40.44	40.22	0.77%	7,483,963
Dec 31, 2025	40.79	40.86	40.08	40.13	39.91	-1.81%	5,205,710
Dec 30, 2025	41.15	41.19	40.84	40.87	40.65	-1.02%	4,994,339
Dec 29, 2025	41.58	41.74	41.27	41.29	41.06	-0.65%	4,729,943
Dec 26, 2025	41.90	41.91	41.40	41.56	41.33	-0.65%	3,379,253
Dec 24, 2025	41.63	41.94	41.55	41.83	41.60	0.26%	1,292,608
Dec 23, 2025	41.75	41.87	41.68	41.72	41.49	-0.07%	4,751,039
Dec 22, 2025	41.93	42.31	41.37	41.75	41.52	-1.42%	6,594,143
Dec 19, 2025	42.52	42.53	42.08	42.35	42.12	0.02%	21,484,801
Dec 18, 2025	41.87	42.42	41.74	42.34	42.11	1.12%	7,620,767
Dec 17, 2025	42.20	42.29	41.52	41.87	41.64	-1.11%	8,676,974
Dec 16, 2025	42.77	42.77	42.10	42.34	42.11	-0.56%	8,242,268
Dec 15, 2025	42.69	43.20	42.32	42.58	42.35	1.36%	11,807,083
Dec 12, 2025	42.11	42.17	41.72	42.01	41.78	0.62%	6,698,994
Dec 11, 2025	41.11	41.84	40.97	41.75	41.52	2.00%	5,613,716
Dec 10, 2025	40.18	41.05	40.04	40.93	40.70	1.46%	9,005,523
Dec 9, 2025	40.74	40.90	40.31	40.34	40.12	-1.13%	5,302,306
Dec 8, 2025	41.43	41.50	40.74	40.80	40.58	-1.69%	5,290,174
Dec 5, 2025	41.63	41.98	41.38	41.50	41.27	-0.60%	7,062,806
Dec 4, 2025	41.81	42.17	41.57	41.75	41.52	1.29%	9,162,514
Dec 3, 2025	40.45	41.31	40.35	41.22	40.99	1.85%	6,503,934
Dec 2, 2025	40.29	40.58	39.81	40.47	40.25	0.80%	4,693,648
Dec 1, 2025	40.03	40.70	40.00	40.15	39.93	-0.62%	5,909,544
Nov 28, 2025	40.34	40.51	40.23	40.40	40.18	0.25%	2,175,804
Nov 26, 2025	40.09	40.45	39.92	40.30	40.08	0.52%	6,343,546