Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.31	47.26	46.16	46.49	46.49	0.30%	7,534,197
Jul 9, 2026	46.10	47.12	46.04	46.35	46.35	-0.34%	9,943,732
Jul 8, 2026	47.10	47.10	46.35	46.51	46.51	-1.27%	5,159,626
Jul 7, 2026	48.34	48.63	47.01	47.11	47.11	-2.48%	6,312,470
Jul 6, 2026	48.75	48.83	47.25	48.31	48.31	-0.60%	8,776,907
Jul 2, 2026	48.04	48.76	47.70	48.60	48.60	1.78%	6,797,744
Jul 1, 2026	48.50	48.53	47.54	47.75	47.75	-0.58%	6,548,859
Jun 30, 2026	47.38	48.29	47.14	48.03	48.03	1.33%	8,482,722
Jun 29, 2026	47.10	47.49	46.82	47.40	47.40	0.64%	8,366,327
Jun 26, 2026	47.15	47.57	46.72	47.10	47.10	0.38%	14,683,022
Jun 25, 2026	46.16	47.81	46.01	46.92	46.92	1.43%	6,526,739
Jun 24, 2026	45.67	46.82	45.64	46.26	46.26	1.45%	7,743,844
Jun 23, 2026	46.13	46.19	45.41	45.60	45.60	-1.13%	6,004,275
Jun 22, 2026	45.97	46.88	45.86	46.12	46.12	0.50%	8,617,437
Jun 18, 2026	45.33	46.08	45.15	45.89	45.89	2.25%	10,869,330
Jun 17, 2026	45.64	46.21	44.64	44.88	44.88	-2.54%	6,354,513
Jun 16, 2026	46.10	46.71	45.71	46.05	46.05	-0.11%	5,874,233
Jun 15, 2026	46.84	46.91	46.02	46.10	46.10	-1.01%	5,959,984
Jun 12, 2026	46.59	47.16	46.29	46.57	46.57	0.39%	4,629,317
Jun 11, 2026	46.41	46.85	46.08	46.39	46.39	0.78%	6,015,358
Jun 10, 2026	46.53	47.06	45.91	46.03	46.03	-1.18%	7,157,174
Jun 9, 2026	46.27	46.94	46.02	46.58	46.58	1.26%	6,783,544
Jun 8, 2026	46.80	46.86	45.95	46.00	46.00	-1.69%	7,427,714
Jun 5, 2026	47.33	47.78	46.60	46.79	46.79	-0.78%	7,276,460
Jun 4, 2026	47.50	47.74	46.65	47.16	47.16	1.51%	7,325,002
Jun 3, 2026	44.75	46.64	44.62	46.46	46.46	3.87%	8,094,236
Jun 2, 2026	44.22	44.77	43.90	44.73	44.73	1.68%	4,478,052
Jun 1, 2026	43.66	44.18	43.26	43.99	43.99	-0.48%	7,588,572
May 29, 2026	44.66	44.93	44.15	44.20	44.20	-1.25%	8,249,689
May 28, 2026	44.65	44.90	44.19	44.76	44.76	-0.13%	7,568,499
May 27, 2026	44.45	44.98	44.32	44.82	44.82	0.83%	7,656,467
May 26, 2026	44.01	44.62	43.96	44.45	44.45	1.16%	5,707,079
May 22, 2026	43.53	44.00	43.23	43.94	43.94	0.94%	5,583,717
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