Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.51	47.82	46.38	47.71	47.71	2.25%	9,592,838
Jul 30, 2026	47.47	47.66	46.35	46.66	46.66	-2.34%	8,134,635
Jul 29, 2026	47.63	48.17	47.19	47.78	47.78	-0.67%	9,982,249
Jul 28, 2026	47.94	49.17	47.77	48.10	48.10	1.52%	9,641,957
Jul 27, 2026	47.71	47.76	46.96	47.64	47.38	1.32%	6,548,416
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
Jul 1, 2026	48.50	48.53	47.54	47.75	47.49	-0.58%	6,548,859
Jun 30, 2026	47.38	48.29	47.14	48.03	47.77	1.33%	8,482,722
Jun 29, 2026	47.10	47.49	46.82	47.40	47.14	0.64%	8,366,327
Jun 26, 2026	47.15	47.57	46.72	47.10	46.84	0.38%	14,683,022
Jun 25, 2026	46.16	47.81	46.01	46.92	46.66	1.43%	6,526,739
Jun 24, 2026	45.67	46.82	45.64	46.26	46.01	1.45%	7,743,844
Jun 23, 2026	46.13	46.19	45.41	45.60	45.35	-1.13%	6,004,275
Jun 22, 2026	45.97	46.88	45.86	46.12	45.87	0.50%	8,617,437
Jun 18, 2026	45.33	46.08	45.15	45.89	45.64	2.25%	10,869,330
Jun 17, 2026	45.64	46.21	44.64	44.88	44.64	-2.54%	6,354,513
Jun 16, 2026	46.10	46.71	45.71	46.05	45.80	-0.11%	5,874,233
Jun 15, 2026	46.84	46.91	46.02	46.10	45.85	-1.01%	5,959,984
Jun 12, 2026	46.59	47.16	46.29	46.57	46.32	0.39%	4,629,317
Jun 11, 2026	46.41	46.85	46.08	46.39	46.14	0.78%	6,015,358
Jun 10, 2026	46.53	47.06	45.91	46.03	45.78	-1.18%	7,157,174
Jun 9, 2026	46.27	46.94	46.02	46.58	46.33	1.26%	6,783,544
Jun 8, 2026	46.80	46.86	45.95	46.00	45.75	-1.69%	7,427,714
Jun 5, 2026	47.33	47.78	46.60	46.79	46.53	-0.78%	7,276,460
Jun 4, 2026	47.50	47.74	46.65	47.16	46.90	1.51%	7,325,002
Jun 3, 2026	44.75	46.64	44.62	46.46	46.21	3.87%	8,094,236
Jun 2, 2026	44.22	44.77	43.90	44.73	44.49	1.68%	4,478,052
Jun 1, 2026	43.66	44.18	43.26	43.99	43.75	-0.48%	7,588,572
May 29, 2026	44.66	44.93	44.15	44.20	43.96	-1.25%	8,249,689
May 28, 2026	44.65	44.90	44.19	44.76	44.52	-0.13%	7,568,499
May 27, 2026	44.45	44.98	44.32	44.82	44.58	0.83%	7,656,467
May 26, 2026	44.01	44.62	43.96	44.45	44.21	1.16%	5,707,079
May 22, 2026	43.53	44.00	43.23	43.94	43.70	0.94%	5,583,717
May 21, 2026	43.47	44.00	42.91	43.53	43.29	-0.34%	8,230,103
May 20, 2026	43.57	44.13	43.18	43.68	43.44	0.25%	8,845,212