Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	55.00	55.62	54.73	55.49	55.49	1.19%	4,563,881
Nov 10, 2026	54.46	54.97	53.89	54.84	54.84	0.49%	5,127,238
Nov 9, 2026	53.68	54.99	53.30	54.57	54.57	2.98%	7,504,662
Nov 6, 2026	52.29	53.17	51.94	52.99	52.99	0.17%	7,060,381
Nov 5, 2026	53.96	54.96	52.61	52.90	52.90	-0.58%	11,994,047
Nov 4, 2026	53.50	53.86	51.98	53.21	53.21	1.68%	10,838,093
Nov 3, 2026	52.52	52.69	52.01	52.33	52.33	-0.42%	4,913,350
Nov 2, 2026	52.68	53.30	52.43	52.55	52.55	1.23%	6,287,630
Oct 30, 2026	53.06	53.30	51.86	51.91	51.91	-1.22%	11,225,282
Oct 29, 2026	51.80	52.69	51.71	52.55	52.55	2.14%	6,356,635
Oct 28, 2026	51.49	51.55	50.76	51.45	51.45	0.31%	5,589,683
Oct 27, 2026	52.45	52.70	51.23	51.55	51.29	-1.75%	5,926,935
Oct 26, 2026	52.07	52.66	52.05	52.47	52.21	1.08%	5,050,142
Oct 23, 2026	52.71	52.91	51.86	51.91	51.65	-1.56%	5,663,888
Oct 22, 2026	52.35	52.78	50.95	52.73	52.46	0.46%	10,028,336
Oct 21, 2026	51.89	52.87	51.49	52.49	52.23	1.63%	6,352,108
Oct 20, 2026	51.08	51.94	51.08	51.65	51.39	1.23%	8,768,769
Oct 19, 2026	51.37	51.60	50.73	51.02	50.76	-	8,045,774
Oct 16, 2026	50.77	51.19	50.38	51.02	50.76	1.27%	10,471,914
Oct 15, 2026	52.19	52.82	49.79	50.38	50.13	-3.12%	13,462,655
Oct 14, 2026	47.51	52.43	47.30	52.00	51.74	1.11%	25,398,664
Oct 13, 2026	52.00	52.00	50.68	51.43	51.17	-0.12%	10,057,680
Oct 12, 2026	51.00	51.83	50.85	51.49	51.23	1.46%	6,194,409
Oct 9, 2026	50.49	50.92	50.12	50.75	50.49	0.51%	5,225,258
Oct 8, 2026	49.74	50.82	49.54	50.49	50.24	1.32%	6,770,641
Oct 7, 2026	50.49	50.80	49.77	49.83	49.58	-1.93%	6,598,929
Oct 6, 2026	50.63	51.39	50.53	50.81	50.55	0.24%	4,706,349
Oct 5, 2026	50.62	50.99	49.99	50.69	50.43	-0.12%	5,561,377
Oct 2, 2026	50.60	51.04	50.43	50.75	50.49	1.05%	7,156,938
Oct 1, 2026	49.42	50.27	49.11	50.23	49.97	1.40%	6,199,541
Sep 30, 2026	50.34	50.37	49.53	49.53	49.28	-0.86%	10,465,576
Sep 29, 2026	50.37	50.73	49.86	49.96	49.71	-1.05%	7,600,767
Sep 28, 2026	50.17	50.81	50.04	50.49	50.24	0.12%	6,775,455
Sep 25, 2026	50.53	51.05	50.26	50.43	50.18	-0.59%	6,809,072
Sep 24, 2026	50.90	51.41	50.35	50.73	50.47	-0.51%	10,273,168
Sep 23, 2026	50.12	51.04	49.94	50.99	50.73	1.82%	7,963,332
Sep 22, 2026	49.76	50.20	49.57	50.08	49.83	0.87%	6,739,802
Sep 21, 2026	48.94	49.70	48.53	49.65	49.40	1.31%	4,471,350
Sep 18, 2026	49.06	49.29	48.57	49.01	48.76	-0.35%	11,663,763
Sep 17, 2026	49.48	49.58	48.63	49.18	48.93	0.31%	5,071,929
Sep 16, 2026	49.60	49.78	48.73	49.03	48.78	-0.77%	5,999,030
Sep 15, 2026	49.43	49.69	48.71	49.41	49.16	-0.06%	5,203,941
Sep 14, 2026	49.02	49.68	48.63	49.44	49.19	0.24%	6,770,057
Sep 11, 2026	49.61	49.91	49.01	49.32	49.07	0.63%	6,367,759
Sep 10, 2026	48.32	49.14	48.06	49.01	48.76	0.45%	7,282,777
Sep 9, 2026	49.36	49.53	48.60	48.79	48.54	-1.19%	5,908,087
Sep 8, 2026	49.46	49.65	49.21	49.38	49.13	-0.44%	5,111,055
Sep 4, 2026	48.70	50.42	48.70	49.60	49.35	0.75%	6,568,440
Sep 3, 2026	48.20	49.29	47.83	49.23	48.98	2.71%	6,664,551
Sep 2, 2026	48.63	48.69	47.65	47.93	47.69	-1.68%	7,321,717