Fastenal Company (ETR:FAS)
Germany
· Delayed Price · Currency is EUR 39.87
-0.03 (-0.06%)
Mar 4, 2026, 6:13 PM CET
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | - | -0.03% | 22 |
| Mar 3, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.47% | - |
| Mar 2, 2026 | 39.79 | 39.79 | 39.45 | 39.45 | 39.45 | 1.28% | 22 |
| Feb 27, 2026 | 38.88 | 38.95 | 38.81 | 38.95 | 38.95 | 1.52% | 568 |
| Feb 26, 2026 | 38.32 | 38.37 | 38.32 | 38.37 | 38.37 | 0.80% | 40 |
| Feb 25, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.96% | - |
| Feb 24, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.27% | - |
| Feb 23, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.20% | - |
| Feb 20, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.89% | - |
| Feb 19, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.33% | 55 |
| Feb 18, 2026 | 38.60 | 38.86 | 38.38 | 38.86 | 38.86 | -0.55% | 500 |
| Feb 17, 2026 | 38.76 | 39.07 | 38.76 | 39.07 | 39.07 | -1.57% | 3,000 |
| Feb 12, 2026 | 39.55 | 39.70 | 39.55 | 39.70 | 39.70 | -0.05% | 22 |
| Feb 11, 2026 | 39.31 | 39.72 | 39.31 | 39.72 | 39.72 | 1.29% | 557 |
| Feb 10, 2026 | 39.55 | 39.55 | 39.21 | 39.21 | 39.21 | -1.51% | 105 |
| Feb 9, 2026 | 40.38 | 40.38 | 39.81 | 39.81 | 39.81 | -1.44% | 267 |
| Feb 6, 2026 | 40.54 | 40.71 | 40.39 | 40.39 | 40.39 | 0.72% | 501 |
| Feb 5, 2026 | 40.21 | 40.21 | 40.10 | 40.10 | 40.10 | -1.22% | 190 |
| Feb 4, 2026 | 40.02 | 40.60 | 40.02 | 40.60 | 40.60 | 4.69% | 120 |
| Feb 3, 2026 | 38.00 | 38.78 | 38.00 | 38.78 | 38.78 | 3.17% | 235 |
| Feb 2, 2026 | 36.86 | 37.59 | 36.86 | 37.59 | 37.59 | 3.74% | 51 |
| Jan 30, 2026 | 36.26 | 36.26 | 36.23 | 36.23 | 36.23 | -0.83% | 250 |
| Jan 29, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.38% | - |
| Jan 27, 2026 | 36.43 | 36.43 | 36.40 | 36.40 | 36.19 | -1.14% | 400 |
| Jan 26, 2026 | 36.74 | 36.82 | 36.74 | 36.82 | 36.61 | -2.14% | 1 |
| Jan 23, 2026 | 37.82 | 37.82 | 37.62 | 37.62 | 37.41 | -0.34% | 65 |
| Jan 22, 2026 | 38.46 | 38.63 | 37.75 | 37.75 | 37.54 | 0.95% | 219 |
| Jan 21, 2026 | 36.47 | 37.40 | 36.47 | 37.40 | 37.19 | 4.05% | 31 |
| Jan 20, 2026 | 37.17 | 37.17 | 35.80 | 35.94 | 35.74 | -4.61% | 5 |
| Jan 16, 2026 | 37.37 | 37.68 | 37.37 | 37.68 | 37.47 | 3.29% | 2 |
| Jan 15, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.27 | 0.75% | 25 |
| Jan 14, 2026 | 36.38 | 36.38 | 36.21 | 36.21 | 36.00 | 1.07% | 176 |
| Jan 13, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.62 | -0.21% | - |
| Jan 12, 2026 | 35.74 | 35.90 | 35.74 | 35.90 | 35.70 | -0.49% | 2 |
| Jan 9, 2026 | 36.06 | 36.07 | 36.06 | 36.07 | 35.87 | 4.38% | 400 |
| Jan 8, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.36 | -2.88% | 50 |
| Jan 7, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.38 | 1.32% | 26 |
| Jan 6, 2026 | 34.99 | 35.12 | 34.99 | 35.12 | 34.92 | 0.19% | 236 |
| Jan 5, 2026 | 34.70 | 35.14 | 34.70 | 35.05 | 34.86 | 1.80% | 348 |
| Jan 2, 2026 | 35.63 | 35.63 | 34.16 | 34.43 | 34.24 | -2.20% | 993 |
| Dec 30, 2025 | 35.00 | 35.21 | 35.00 | 35.21 | 35.01 | -0.11% | 100 |
| Dec 29, 2025 | 35.41 | 35.41 | 35.25 | 35.25 | 35.05 | -0.73% | 1 |
| Dec 23, 2025 | 35.46 | 35.51 | 35.46 | 35.51 | 35.31 | -0.17% | 20 |
| Dec 22, 2025 | 35.58 | 35.58 | 35.57 | 35.57 | 35.37 | -1.03% | 79 |
| Dec 19, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.74 | 0.11% | - |
| Dec 18, 2025 | 35.97 | 35.97 | 35.90 | 35.90 | 35.70 | 0.86% | 330 |
| Dec 17, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.39 | -1.07% | - |
| Dec 16, 2025 | 36.21 | 36.21 | 35.98 | 35.98 | 35.78 | -0.46% | 43 |
| Dec 15, 2025 | 36.36 | 36.36 | 36.14 | 36.14 | 35.94 | 1.30% | 11 |
| Dec 12, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.48 | 1.38% | - |
| Dec 11, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.00 | 0.60% | - |
| Dec 10, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.79 | -0.19% | 24 |
| Dec 9, 2025 | 35.35 | 35.35 | 35.05 | 35.05 | 34.85 | -0.90% | 135 |
| Dec 8, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.17 | -1.30% | - |
| Dec 5, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.63 | 0.01% | - |
| Dec 4, 2025 | 35.55 | 35.99 | 35.55 | 35.83 | 35.63 | 2.30% | 207 |
| Dec 3, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.83 | 1.39% | - |
| Dec 2, 2025 | 34.36 | 34.54 | 34.36 | 34.54 | 34.35 | -0.53% | 367 |
| Dec 1, 2025 | 34.83 | 34.83 | 34.49 | 34.73 | 34.53 | -0.36% | 29 |
| Nov 28, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.66 | -0.47% | - |
| Nov 27, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.82 | 1.05% | 3 |
| Nov 26, 2025 | 34.70 | 34.70 | 34.65 | 34.65 | 34.46 | 0.62% | 21 |
| Nov 25, 2025 | 34.89 | 34.89 | 34.29 | 34.44 | 34.24 | -0.42% | 219 |
| Nov 24, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.39 | -0.33% | 100 |
| Nov 21, 2025 | 34.08 | 34.70 | 34.08 | 34.70 | 34.50 | 1.40% | 278 |
| Nov 20, 2025 | 34.53 | 34.53 | 34.22 | 34.22 | 34.03 | -0.18% | 2,910 |
| Nov 19, 2025 | 34.27 | 34.60 | 34.27 | 34.28 | 34.09 | -0.20% | 395 |
| Nov 18, 2025 | 34.42 | 34.42 | 34.35 | 34.35 | 34.16 | -1.35% | 105 |
| Nov 17, 2025 | 34.56 | 34.82 | 34.56 | 34.82 | 34.62 | -0.81% | 40 |
| Nov 14, 2025 | 35.02 | 35.60 | 35.02 | 35.10 | 34.91 | -0.31% | 186 |
| Nov 13, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.02 | 0.03% | - |
| Nov 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.01 | -1.03% | - |
| Nov 11, 2025 | 35.86 | 35.86 | 35.57 | 35.57 | 35.37 | 0.65% | 18 |
| Nov 10, 2025 | 35.78 | 35.78 | 35.22 | 35.34 | 35.14 | 0.38% | 30 |
| Nov 7, 2025 | 35.00 | 35.50 | 35.00 | 35.20 | 35.01 | -1.46% | 13 |
| Nov 6, 2025 | 35.93 | 35.93 | 35.72 | 35.72 | 35.52 | -1.31% | 282 |
| Nov 5, 2025 | 36.00 | 36.20 | 35.93 | 36.20 | 35.99 | 1.96% | 278 |
| Nov 4, 2025 | 35.64 | 35.64 | 35.50 | 35.50 | 35.30 | -0.21% | 177 |
| Nov 3, 2025 | 35.73 | 36.04 | 35.41 | 35.58 | 35.38 | -0.56% | 1,353 |
| Oct 31, 2025 | 35.85 | 35.85 | 35.78 | 35.78 | 35.58 | 0.27% | 140 |
| Oct 30, 2025 | 35.30 | 35.87 | 35.30 | 35.68 | 35.48 | 1.15% | 115 |
| Oct 29, 2025 | 35.86 | 35.86 | 35.28 | 35.28 | 35.08 | -2.61% | 40 |
| Oct 28, 2025 | 36.19 | 36.22 | 36.19 | 36.22 | 36.02 | -1.02% | 8 |
| Oct 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | -1.41% | - |
| Oct 24, 2025 | 37.31 | 37.31 | 36.98 | 37.12 | 36.72 | 0.64% | 432 |
| Oct 23, 2025 | 36.89 | 37.12 | 36.89 | 36.89 | 36.49 | -0.94% | 1,520 |
| Oct 22, 2025 | 37.48 | 37.49 | 37.24 | 37.24 | 36.84 | -0.29% | 304 |
| Oct 21, 2025 | 37.16 | 37.69 | 37.04 | 37.35 | 36.95 | 1.87% | 177 |
| Oct 20, 2025 | 36.85 | 36.85 | 36.61 | 36.66 | 36.27 | 1.20% | 401 |
| Oct 17, 2025 | 35.85 | 36.23 | 35.55 | 36.23 | 35.84 | 0.26% | 182 |
| Oct 16, 2025 | 35.77 | 36.13 | 35.77 | 36.13 | 35.74 | 0.12% | 406 |
| Oct 15, 2025 | 37.02 | 37.02 | 36.09 | 36.09 | 35.70 | -1.45% | 324 |
| Oct 14, 2025 | 36.92 | 37.00 | 36.34 | 36.62 | 36.22 | -3.01% | 3,825 |
| Oct 13, 2025 | 40.52 | 41.42 | 37.55 | 37.75 | 37.35 | -5.61% | 5,528 |
| Oct 10, 2025 | 40.63 | 40.79 | 39.97 | 40.00 | 39.57 | -1.04% | 37 |
| Oct 9, 2025 | 40.79 | 40.79 | 40.42 | 40.42 | 39.98 | -1.52% | 218 |
| Oct 8, 2025 | 40.70 | 41.04 | 40.70 | 41.04 | 40.60 | 0.69% | 4 |
| Oct 7, 2025 | 41.00 | 41.00 | 40.75 | 40.76 | 40.33 | -1.13% | 181 |
| Oct 6, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 40.79 | 0.70% | - |
| Oct 3, 2025 | 41.08 | 41.08 | 40.94 | 40.94 | 40.50 | 0.15% | 12 |