Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.65	44.85	44.19	44.78	-	-0.10%	2,285,148
May 27, 2026	44.45	44.98	44.32	44.82	44.82	0.83%	7,619,525
May 26, 2026	44.01	44.62	43.96	44.45	44.45	1.16%	5,613,250
May 22, 2026	43.53	44.00	43.23	43.94	43.94	0.94%	5,583,204
May 21, 2026	43.47	44.00	42.91	43.53	43.53	-0.34%	8,230,103
May 20, 2026	43.57	44.13	43.18	43.68	43.68	0.25%	8,845,212
May 19, 2026	44.00	44.00	43.18	43.57	43.57	-0.98%	4,783,783
May 18, 2026	43.43	44.25	43.36	44.00	44.00	1.71%	6,296,237
May 15, 2026	43.75	43.78	43.01	43.26	43.26	-1.64%	4,653,761
May 14, 2026	43.89	44.15	43.48	43.98	43.98	0.48%	4,998,587
May 13, 2026	43.30	43.88	43.00	43.77	43.77	1.04%	7,430,005
May 12, 2026	43.48	43.80	42.97	43.32	43.32	0.05%	4,500,283
May 11, 2026	43.99	44.15	42.97	43.30	43.30	-1.97%	9,109,907
May 8, 2026	44.39	44.61	43.88	44.17	44.17	-0.43%	4,384,350
May 7, 2026	44.98	45.64	44.29	44.36	44.36	-0.78%	7,490,899
May 6, 2026	44.80	45.41	44.57	44.71	44.71	0.86%	10,972,532
May 5, 2026	45.00	45.12	44.22	44.33	44.33	-1.23%	6,411,798
May 4, 2026	44.63	45.12	44.56	44.88	44.88	-0.07%	6,452,629
May 1, 2026	45.00	45.16	44.50	44.91	44.91	-0.04%	5,941,512
Apr 30, 2026	43.71	45.10	43.62	44.93	44.93	2.79%	8,650,607
Apr 29, 2026	44.23	44.59	43.64	43.71	43.71	-2.17%	6,212,336
Apr 28, 2026	45.49	45.49	44.49	44.68	44.68	-0.80%	5,630,754
Apr 27, 2026	44.64	45.49	44.64	45.28	45.04	1.32%	5,547,593
Apr 24, 2026	45.26	45.35	44.63	44.69	44.45	-1.67%	4,079,114
Apr 23, 2026	45.09	45.71	44.97	45.45	45.21	1.43%	5,229,207
Apr 22, 2026	45.71	45.79	44.64	44.81	44.57	-1.95%	5,685,816
Apr 21, 2026	45.51	45.91	45.40	45.70	45.46	0.31%	6,424,251
Apr 20, 2026	45.60	46.04	45.37	45.56	45.32	-0.48%	5,427,072
Apr 17, 2026	45.23	46.00	45.13	45.78	45.54	2.37%	9,131,605
Apr 16, 2026	44.40	45.24	44.35	44.72	44.48	0.72%	6,685,556
Apr 15, 2026	44.50	44.51	43.52	44.40	44.16	-0.49%	8,872,528
Apr 14, 2026	45.43	45.70	44.12	44.62	44.38	-2.58%	11,386,282
Apr 13, 2026	48.74	49.00	45.27	45.80	45.56	-6.85%	16,217,620
Apr 10, 2026	49.27	49.67	49.09	49.17	48.91	0.14%	7,289,927
Apr 9, 2026	48.18	49.42	47.98	49.10	48.84	1.91%	7,316,976
Apr 8, 2026	46.41	48.21	46.41	48.18	47.92	5.57%	7,429,113
Apr 7, 2026	45.77	45.88	45.10	45.64	45.40	-0.50%	7,128,745
Apr 6, 2026	45.97	46.30	45.64	45.87	45.63	-0.93%	7,363,272
Apr 2, 2026	46.09	47.26	45.88	46.30	46.05	-0.71%	7,128,430
Apr 1, 2026	46.55	46.95	46.21	46.63	46.38	0.50%	5,737,583
Mar 31, 2026	45.65	46.58	45.18	46.40	46.15	2.84%	10,750,999
Mar 30, 2026	45.14	45.46	44.66	45.12	44.88	0.38%	6,411,737
Mar 27, 2026	44.96	45.38	44.79	44.95	44.71	-0.35%	5,709,088
Mar 26, 2026	45.41	45.89	44.94	45.11	44.87	-0.57%	5,845,843
Mar 25, 2026	45.20	45.55	44.56	45.37	45.13	1.07%	5,085,007
Mar 24, 2026	43.68	45.22	43.68	44.89	44.65	0.99%	5,117,672
Mar 23, 2026	44.63	45.29	44.36	44.45	44.21	1.58%	6,455,686
Mar 20, 2026	44.37	44.80	43.47	43.76	43.53	-1.64%	30,102,429
Mar 19, 2026	45.09	45.09	44.09	44.49	44.25	-1.31%	8,655,496
Mar 18, 2026	45.74	45.95	45.05	45.08	44.84	-1.85%	6,363,452