Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
41.30
+0.18 (0.44%)
Jun 26, 2025, 4:00 PM - Market closed

Fastenal Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202541.3041.4040.8841.3041.300.44%5,689,684
Jun 25, 202541.5841.5941.0741.1241.12-0.99%4,161,641
Jun 24, 202541.3741.5640.4141.5341.530.56%7,588,832
Jun 23, 202540.8441.3440.3641.3041.300.88%5,746,701
Jun 20, 202541.7041.9140.7540.9440.94-1.33%10,470,612
Jun 18, 202541.6641.7441.0741.4941.49-0.14%6,251,085
Jun 17, 202542.0942.3041.3541.5541.55-1.63%4,790,051
Jun 16, 202542.4542.6842.0742.2442.240.17%3,615,731
Jun 13, 202542.5742.9542.0842.1742.17-1.61%6,447,290
Jun 12, 202542.5043.1042.2742.8642.860.49%4,355,583
Jun 11, 202542.5442.7542.2442.6542.65-0.16%5,574,084
Jun 10, 202542.1342.7442.0542.7242.721.40%4,536,417
Jun 9, 202542.2542.3041.7742.1342.130.17%4,706,861
Jun 6, 202541.7342.1641.6642.0642.061.74%4,408,089
Jun 5, 202541.1041.4140.8141.3441.341.13%3,446,591
Jun 4, 202541.1141.5440.6340.8840.88-0.75%4,870,085
Jun 3, 202540.8541.2240.7341.1941.190.68%4,177,004
Jun 2, 202541.1441.2940.3540.9140.91-1.04%4,389,321
May 30, 202541.1341.6141.0641.3441.340.34%7,660,318
May 29, 202541.7141.7140.6541.2041.20-0.65%3,328,692
May 28, 202541.8242.0041.3741.4741.47-0.41%2,920,008
May 27, 202541.2341.7241.0041.6441.642.44%5,039,483
May 23, 202540.4040.9340.3040.6540.65-0.16%3,872,478
May 22, 202540.8641.1240.1440.7240.72-0.04%4,417,395
May 21, 202540.7241.2340.5840.7340.73-0.56%4,405,888
May 20, 202541.4341.5840.8740.9640.96-1.49%3,395,668
May 19, 202541.2941.7241.1441.5841.580.16%4,273,050
May 16, 202540.9441.5640.8041.5241.521.40%5,089,402
May 15, 202540.2740.9940.1040.9440.941.70%4,501,986
May 14, 202539.8540.3239.4240.2640.260.68%6,343,572
May 13, 202540.3540.3739.9839.9939.99-0.22%6,581,276
May 12, 202539.9040.0939.1140.0840.081.97%9,237,688
May 9, 202539.6739.9639.0739.3039.30-0.87%3,801,484
May 8, 202539.5440.2539.3839.6539.651.01%5,969,492
May 7, 202539.3639.5439.0539.2539.25-7,563,390
May 6, 202540.5640.9039.2439.2539.25-4.76%8,384,540
May 5, 202540.9441.5440.7941.2141.210.37%6,950,110
May 2, 202540.6841.1840.3841.0641.061.75%5,358,622
May 1, 202540.3240.6740.0740.3640.36-0.32%7,792,092
Apr 30, 202540.0740.6239.4340.4940.490.86%9,017,864
Apr 29, 202539.7640.3239.6840.1440.140.21%5,387,650
Apr 28, 202540.2640.4539.5040.0640.06-0.77%7,101,202
Apr 25, 202540.7940.9940.2740.3740.37-1.67%6,393,232
Apr 24, 202540.1741.1040.0741.0540.832.38%6,621,988
Apr 23, 202541.0641.2039.9040.1039.88-1.53%8,147,614
Apr 22, 202540.5140.9240.2740.7240.501.43%5,931,132
Apr 21, 202540.5340.7339.8340.1539.93-1.58%6,179,928
Apr 17, 202540.6741.0340.3340.7940.571.40%6,996,028
Apr 16, 202540.7040.9139.9340.2340.01-1.47%8,097,480
Apr 15, 202540.7041.2140.5540.8340.600.43%6,275,314