Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	52.35	52.78	50.95	52.73	52.73	0.46%	10,025,664
Oct 21, 2026	51.89	52.87	51.49	52.49	52.49	1.63%	6,322,111
Oct 20, 2026	51.08	51.94	51.08	51.65	51.65	1.23%	8,767,785
Oct 19, 2026	51.37	51.60	50.73	51.02	51.02	-	8,045,774
Oct 16, 2026	50.77	51.19	50.38	51.02	51.02	1.27%	10,471,914
Oct 15, 2026	52.19	52.82	49.79	50.38	50.38	-3.12%	13,462,655
Oct 14, 2026	47.51	52.43	47.30	52.00	52.00	1.11%	25,398,664
Oct 13, 2026	52.00	52.00	50.68	51.43	51.43	-0.12%	10,057,680
Oct 12, 2026	51.00	51.83	50.85	51.49	51.49	1.46%	6,194,409
Oct 9, 2026	50.49	50.92	50.12	50.75	50.75	0.51%	5,225,258
Oct 8, 2026	49.74	50.82	49.54	50.49	50.49	1.32%	6,770,641
Oct 7, 2026	50.49	50.80	49.77	49.83	49.83	-1.93%	6,598,929
Oct 6, 2026	50.63	51.39	50.53	50.81	50.81	0.24%	4,706,349
Oct 5, 2026	50.62	50.99	49.99	50.69	50.69	-0.12%	5,561,377
Oct 2, 2026	50.60	51.04	50.43	50.75	50.75	1.05%	7,156,938
Oct 1, 2026	49.42	50.27	49.11	50.23	50.23	1.40%	6,199,541
Sep 30, 2026	50.34	50.37	49.53	49.53	49.53	-0.86%	10,465,576
Sep 29, 2026	50.37	50.73	49.86	49.96	49.96	-1.05%	7,600,767
Sep 28, 2026	50.17	50.81	50.04	50.49	50.49	0.12%	6,775,455
Sep 25, 2026	50.53	51.05	50.26	50.43	50.43	-0.59%	6,809,072
Sep 24, 2026	50.90	51.41	50.35	50.73	50.73	-0.51%	10,273,168
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