Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.60	51.04	50.43	50.68	-	0.91%	869,570
Oct 1, 2026	49.42	50.27	49.11	50.23	50.23	1.40%	6,197,582
Sep 30, 2026	50.34	50.37	49.53	49.53	49.53	-0.86%	7,154,048
Sep 29, 2026	50.37	50.73	49.86	49.96	49.96	-1.05%	6,711,992
Sep 28, 2026	50.17	50.81	50.04	50.49	50.49	0.12%	6,548,865
Sep 25, 2026	50.53	51.05	50.26	50.43	50.43	-0.59%	6,674,986
Sep 24, 2026	50.90	51.41	50.35	50.73	50.73	-0.51%	10,163,752
Sep 23, 2026	50.12	51.04	49.94	50.99	50.99	1.82%	7,963,332
Sep 22, 2026	49.76	50.20	49.57	50.08	50.08	0.87%	6,739,802
Sep 21, 2026	48.94	49.70	48.53	49.65	49.65	1.31%	4,471,350
Sep 18, 2026	49.06	49.29	48.57	49.01	49.01	-0.35%	11,663,763
Sep 17, 2026	49.48	49.58	48.63	49.18	49.18	0.31%	5,071,929
Sep 16, 2026	49.60	49.78	48.73	49.03	49.03	-0.77%	5,999,030
Sep 15, 2026	49.43	49.69	48.71	49.41	49.41	-0.06%	5,203,941
Sep 14, 2026	49.02	49.68	48.63	49.44	49.44	0.24%	6,770,057
Sep 11, 2026	49.61	49.91	49.01	49.32	49.32	0.63%	6,367,759
Sep 10, 2026	48.32	49.14	48.06	49.01	49.01	0.45%	7,282,777
Sep 9, 2026	49.36	49.53	48.60	48.79	48.79	-1.19%	5,908,087
Sep 8, 2026	49.46	49.65	49.21	49.38	49.38	-0.44%	5,111,055
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