Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.43	49.12	48.37	49.02	-	1.17%	1,635,730
Aug 12, 2025	48.01	48.54	47.56	48.45	48.45	1.28%	4,588,070
Aug 11, 2025	48.10	48.21	47.24	47.84	47.84	-0.31%	4,900,177
Aug 8, 2025	47.47	48.38	47.30	47.99	47.99	1.07%	5,069,608
Aug 7, 2025	47.38	47.53	46.67	47.48	47.48	1.50%	8,854,098
Aug 6, 2025	45.74	46.90	45.70	46.78	46.78	2.95%	6,308,817
Aug 5, 2025	45.43	45.67	45.17	45.44	45.44	0.15%	4,055,542
Aug 4, 2025	45.52	45.80	44.97	45.37	45.37	-0.15%	5,406,974
Aug 1, 2025	45.85	45.92	44.87	45.44	45.44	-1.50%	7,660,914
Jul 31, 2025	46.10	46.76	45.89	46.13	46.13	-0.60%	8,679,250
Jul 30, 2025	46.57	46.88	46.06	46.41	46.41	-0.41%	5,815,855
Jul 29, 2025	46.73	46.86	46.38	46.60	46.60	-0.43%	5,711,773
Jul 28, 2025	47.54	47.62	46.76	46.80	46.58	-1.99%	5,777,101
Jul 25, 2025	48.06	48.10	47.26	47.75	47.53	-0.38%	5,508,589
Jul 24, 2025	47.39	48.01	47.24	47.93	47.71	1.05%	4,984,261
Jul 23, 2025	47.22	47.62	47.14	47.43	47.21	0.74%	5,964,103
Jul 22, 2025	46.02	47.11	45.91	47.08	46.86	2.30%	6,075,138
Jul 21, 2025	46.03	46.53	45.88	46.02	45.80	-0.09%	5,933,511
Jul 18, 2025	46.20	46.30	45.64	46.06	45.84	0.39%	7,628,243
Jul 17, 2025	45.70	45.96	45.13	45.88	45.66	0.61%	10,576,659
Jul 16, 2025	45.12	45.62	44.88	45.60	45.39	1.04%	7,111,778
Jul 15, 2025	45.16	45.58	44.70	45.13	44.92	0.13%	8,368,017
Jul 14, 2025	44.29	46.04	43.79	45.07	44.86	4.16%	18,532,653
Jul 11, 2025	43.55	43.66	42.97	43.27	43.07	-0.67%	7,403,953
Jul 10, 2025	43.40	44.00	43.30	43.56	43.36	0.37%	6,153,390
Jul 9, 2025	43.00	43.49	42.63	43.40	43.20	1.31%	6,853,205
Jul 8, 2025	42.42	42.94	42.27	42.84	42.64	0.87%	6,533,847
Jul 7, 2025	43.15	43.27	42.37	42.47	42.27	-1.53%	5,869,659
Jul 3, 2025	42.76	43.21	42.63	43.13	42.93	1.05%	2,959,238
Jul 2, 2025	42.72	42.80	42.24	42.68	42.48	-0.42%	5,092,488
Jul 1, 2025	42.04	43.13	41.75	42.86	42.66	2.05%	5,569,992
Jun 30, 2025	41.93	42.13	41.79	42.00	41.80	0.10%	5,811,205
Jun 27, 2025	41.40	42.00	41.23	41.96	41.76	1.60%	10,642,397
Jun 26, 2025	41.30	41.40	40.88	41.30	41.11	0.44%	5,697,998
Jun 25, 2025	41.58	41.59	41.07	41.12	40.93	-0.99%	4,161,641
Jun 24, 2025	41.37	41.56	40.41	41.53	41.34	0.56%	7,588,832
Jun 23, 2025	40.84	41.34	40.36	41.30	41.11	0.88%	5,746,701
Jun 20, 2025	41.70	41.91	40.75	40.94	40.75	-1.33%	10,470,612
Jun 18, 2025	41.66	41.74	41.07	41.49	41.30	-0.14%	6,251,085
Jun 17, 2025	42.09	42.30	41.35	41.55	41.36	-1.63%	4,790,051
Jun 16, 2025	42.45	42.68	42.07	42.24	42.04	0.17%	3,615,731
Jun 13, 2025	42.57	42.95	42.08	42.17	41.97	-1.61%	6,447,290
Jun 12, 2025	42.50	43.10	42.27	42.86	42.66	0.49%	4,355,583
Jun 11, 2025	42.54	42.75	42.24	42.65	42.45	-0.16%	5,574,084
Jun 10, 2025	42.13	42.74	42.05	42.72	42.52	1.40%	4,536,417
Jun 9, 2025	42.25	42.30	41.77	42.13	41.93	0.17%	4,706,861
Jun 6, 2025	41.73	42.16	41.66	42.06	41.86	1.74%	4,408,089
Jun 5, 2025	41.10	41.41	40.81	41.34	41.15	1.13%	3,446,591
Jun 4, 2025	41.11	41.54	40.63	40.88	40.69	-0.75%	4,870,085
Jun 3, 2025	40.85	41.22	40.73	41.19	41.00	0.68%	4,177,004