Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.27	49.67	49.09	49.17	49.17	0.14%	7,261,024
Apr 9, 2026	48.18	49.42	47.98	49.10	49.10	1.91%	7,316,881
Apr 8, 2026	46.41	48.21	46.41	48.18	48.18	5.57%	7,429,113
Apr 7, 2026	45.77	45.88	45.10	45.64	45.64	-0.50%	7,128,745
Apr 6, 2026	45.97	46.30	45.64	45.87	45.87	-0.93%	7,363,272
Apr 2, 2026	46.09	47.26	45.88	46.30	46.30	-0.71%	7,128,430
Apr 1, 2026	46.55	46.95	46.21	46.63	46.63	0.50%	5,737,583
Mar 31, 2026	45.65	46.58	45.18	46.40	46.40	2.84%	10,750,999
Mar 30, 2026	45.14	45.46	44.66	45.12	45.12	0.38%	6,411,737
Mar 27, 2026	44.96	45.38	44.79	44.95	44.95	-0.35%	5,709,088
Mar 26, 2026	45.41	45.89	44.94	45.11	45.11	-0.57%	5,845,843
Mar 25, 2026	45.20	45.55	44.56	45.37	45.37	1.07%	5,085,007
Mar 24, 2026	43.68	45.22	43.68	44.89	44.89	0.99%	5,117,672
Mar 23, 2026	44.63	45.29	44.36	44.45	44.45	1.58%	6,455,686
Mar 20, 2026	44.37	44.80	43.47	43.76	43.76	-1.64%	30,102,429
Mar 19, 2026	45.09	45.09	44.09	44.49	44.49	-1.31%	8,655,496
Mar 18, 2026	45.74	45.95	45.05	45.08	45.08	-1.85%	6,363,452
Mar 17, 2026	46.00	46.16	45.20	45.93	45.93	0.55%	6,182,119
Mar 16, 2026	45.75	45.87	45.26	45.68	45.68	0.48%	5,124,814
Mar 13, 2026	45.80	45.80	44.85	45.46	45.46	0.46%	6,190,714
Mar 12, 2026	46.26	46.44	45.22	45.25	45.25	-2.88%	7,256,172
Mar 11, 2026	46.32	46.68	45.60	46.59	46.59	0.63%	6,015,854
Mar 10, 2026	46.42	46.87	46.04	46.30	46.30	-1.07%	7,194,883
Mar 9, 2026	46.01	47.05	45.38	46.80	46.80	0.73%	9,592,811
Mar 6, 2026	46.45	46.73	45.94	46.46	46.46	-1.78%	8,186,791
Mar 5, 2026	47.80	48.42	46.99	47.30	47.30	1.87%	11,529,998
Mar 4, 2026	46.35	47.08	45.79	46.43	46.43	0.43%	9,006,480
Mar 3, 2026	46.27	46.59	45.28	46.23	46.23	-0.22%	7,327,975
Mar 2, 2026	45.97	46.59	45.48	46.33	46.33	0.63%	7,522,846
Feb 27, 2026	45.39	46.31	45.39	46.04	46.04	0.79%	9,926,403
Feb 26, 2026	44.97	45.71	44.80	45.68	45.68	2.35%	5,984,063
Feb 25, 2026	45.56	45.63	44.51	44.63	44.63	-1.83%	6,168,581
Feb 24, 2026	45.17	45.65	45.01	45.46	45.46	0.91%	5,318,707
Feb 23, 2026	46.15	46.36	44.95	45.05	45.05	-2.53%	6,648,980
Feb 20, 2026	46.22	46.80	44.83	46.22	46.22	0.02%	11,672,285
Feb 19, 2026	45.84	46.38	45.72	46.21	46.21	0.50%	6,155,967
Feb 18, 2026	45.61	46.12	45.29	45.98	45.98	0.63%	5,214,662
Feb 17, 2026	46.37	46.47	45.65	45.69	45.69	-1.55%	5,750,725
Feb 13, 2026	45.71	46.54	45.03	46.41	46.41	1.91%	9,921,118
Feb 12, 2026	47.35	47.83	45.44	45.54	45.54	-3.15%	10,177,546
Feb 11, 2026	46.96	47.54	46.46	47.02	47.02	0.77%	6,070,549
Feb 10, 2026	46.55	46.85	46.34	46.66	46.66	0.30%	5,840,303
Feb 9, 2026	47.72	47.72	46.40	46.52	46.52	-2.54%	9,493,594
Feb 6, 2026	47.90	48.24	47.40	47.73	47.73	0.85%	6,479,636
Feb 5, 2026	47.92	48.08	46.75	47.33	47.33	-1.97%	13,340,552
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