Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.61	49.91	49.01	49.32	49.32	0.63%	6,228,759
Sep 10, 2026	48.32	49.14	48.06	49.01	49.01	0.45%	7,212,341
Sep 9, 2026	49.36	49.53	48.60	48.79	48.79	-1.19%	5,826,682
Sep 8, 2026	49.46	49.65	49.21	49.38	49.38	-0.44%	5,110,881
Sep 4, 2026	48.70	50.42	48.70	49.60	49.60	0.75%	6,568,440
Sep 3, 2026	48.20	49.29	47.83	49.23	49.23	2.71%	6,664,551
Sep 2, 2026	48.63	48.69	47.65	47.93	47.93	-1.68%	7,321,717
Sep 1, 2026	49.12	49.24	48.53	48.75	48.75	-1.14%	5,627,640
Aug 31, 2026	49.59	49.79	49.13	49.31	49.31	-0.94%	7,233,596
Aug 28, 2026	51.50	51.52	49.73	49.78	49.78	-2.65%	6,041,516
Aug 27, 2026	50.75	51.32	50.54	51.14	51.14	-0.03%	5,659,519
Aug 26, 2026	50.71	51.31	50.44	51.15	51.15	1.67%	3,691,095
Aug 25, 2026	51.31	51.36	50.22	50.31	50.31	-1.89%	4,428,959
Aug 24, 2026	51.46	52.15	51.24	51.28	51.28	0.04%	5,553,052
Aug 21, 2026	50.85	51.46	50.62	51.26	51.26	1.18%	4,752,427
Aug 20, 2026	51.30	51.36	50.38	50.66	50.66	-1.52%	5,040,743
Aug 19, 2026	51.38	52.05	51.23	51.44	51.44	0.33%	6,246,083
Aug 18, 2026	51.72	51.78	51.23	51.27	51.27	0.08%	5,819,526
Aug 17, 2026	50.93	51.54	50.71	51.23	51.23	0.41%	7,208,605
Aug 14, 2026	51.39	51.52	50.70	51.02	51.02	-0.62%	5,095,488
Aug 13, 2026	52.38	52.59	51.21	51.34	51.34	-1.69%	7,704,027
Aug 12, 2026	52.48	52.82	51.76	52.22	52.22	-0.31%	7,063,141
Aug 11, 2026	52.15	52.92	52.11	52.38	52.38	0.44%	9,698,204
Aug 10, 2026	51.70	52.23	51.28	52.15	52.15	0.60%	6,966,315
Aug 7, 2026	50.58	51.90	50.20	51.84	51.84	2.05%	10,822,281
Aug 6, 2026	50.46	50.91	50.32	50.80	50.80	1.62%	9,225,021
Aug 5, 2026	50.00	50.55	49.78	49.99	49.99	0.56%	6,881,492
Aug 4, 2026	48.08	49.77	46.98	49.71	49.71	3.33%	9,160,134
Aug 3, 2026	47.88	48.79	47.69	48.11	48.11	0.84%	7,672,196
Jul 31, 2026	46.51	47.82	46.38	47.71	47.71	2.25%	9,649,080
Jul 30, 2026	47.47	47.66	46.35	46.66	46.66	-2.34%	8,808,692
Jul 29, 2026	47.63	48.17	47.19	47.78	47.78	-0.67%	10,176,079
Jul 28, 2026	47.94	49.17	47.77	48.10	48.10	1.52%	10,523,080
Jul 27, 2026	47.71	47.76	46.96	47.64	47.38	1.32%	6,549,462
Jul 24, 2026	46.09	47.09	46.01	47.02	46.76	1.89%	5,241,371
Jul 23, 2026	45.18	46.18	45.18	46.15	45.90	1.81%	7,927,468
Jul 22, 2026	45.13	45.60	45.01	45.33	45.08	0.71%	6,443,210
Jul 21, 2026	44.95	45.05	44.06	45.01	44.76	0.56%	7,328,156
Jul 20, 2026	45.49	45.57	44.34	44.76	44.52	-1.60%	8,348,298
Jul 17, 2026	46.90	47.10	45.26	45.49	45.24	-2.53%	10,960,316
Jul 16, 2026	45.71	47.45	45.56	46.67	46.42	2.89%	9,894,545
Jul 15, 2026	45.86	46.05	44.22	45.36	45.11	-0.83%	10,488,773
Jul 14, 2026	46.57	49.01	44.52	45.74	45.49	-2.78%	20,523,990
Jul 13, 2026	47.33	47.65	46.64	47.05	46.79	1.20%	10,453,828
Jul 10, 2026	46.31	47.26	46.16	46.49	46.24	0.30%	7,590,507
Jul 9, 2026	46.10	47.12	46.04	46.35	46.10	-0.34%	10,105,158
Jul 8, 2026	47.10	47.10	46.35	46.51	46.26	-1.27%	5,241,563
Jul 7, 2026	48.34	48.63	47.01	47.11	46.85	-2.48%	6,338,259
Jul 6, 2026	48.75	48.83	47.25	48.31	48.05	-0.60%	9,657,643
Jul 2, 2026	48.04	48.76	47.70	48.60	48.33	1.78%	6,883,461