Fastenal Company (FRA:FAS)
Germany
· Delayed Price · Currency is EUR 34.66
-0.02 (-0.04%)
Last updated: Dec 3, 2025, 8:03 AM CET
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.72% | - |
| Dec 3, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.04% | - |
| Dec 2, 2025 | 34.47 | 34.67 | 34.47 | 34.67 | 34.67 | -0.80% | 32 |
| Dec 1, 2025 | 34.62 | 34.95 | 34.62 | 34.95 | 34.95 | 0.19% | 30 |
| Nov 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.61% | 20 |
| Nov 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.43% | - |
| Nov 26, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.89% | - |
| Nov 25, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.60% | - |
| Nov 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.25% | - |
| Nov 21, 2025 | 33.87 | 34.00 | 33.87 | 34.00 | 34.00 | -0.82% | 100 |
| Nov 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.23% | - |
| Nov 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.16% | - |
| Nov 18, 2025 | 34.13 | 34.13 | 33.97 | 33.97 | 33.97 | -2.12% | 700 |
| Nov 17, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.56% | - |
| Nov 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.89% | - |
| Nov 13, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.54% | - |
| Nov 12, 2025 | 35.51 | 35.51 | 35.40 | 35.40 | 35.40 | -0.67% | 100 |
| Nov 11, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.71% | - |
| Nov 10, 2025 | 35.24 | 35.39 | 35.24 | 35.39 | 35.39 | 0.38% | 80 |
| Nov 7, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -2.31% | - |
| Nov 6, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.17% | - |
| Nov 5, 2025 | 35.92 | 36.15 | 35.92 | 36.15 | 36.15 | 0.81% | 75 |
| Nov 4, 2025 | 35.38 | 35.86 | 35.38 | 35.86 | 35.86 | 0.74% | 30 |
| Nov 3, 2025 | 35.56 | 35.60 | 35.56 | 35.60 | 35.60 | -1.07% | 90 |
| Oct 31, 2025 | 35.80 | 35.98 | 35.80 | 35.98 | 35.98 | 0.38% | 12 |
| Oct 30, 2025 | 35.25 | 35.85 | 35.25 | 35.85 | 35.85 | 0.29% | 920 |
| Oct 29, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.01% | - |
| Oct 28, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.65% | - |
| Oct 27, 2025 | 36.79 | 37.16 | 36.71 | 36.71 | 36.52 | -0.72% | 153 |
| Oct 24, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.78 | -0.52% | - |
| Oct 23, 2025 | 36.61 | 37.17 | 36.61 | 37.17 | 36.98 | -0.76% | 25 |
| Oct 22, 2025 | 37.41 | 37.46 | 37.41 | 37.46 | 37.26 | 1.57% | 435 |
| Oct 21, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.69 | 0.33% | - |
| Oct 20, 2025 | 36.39 | 36.76 | 36.39 | 36.76 | 36.57 | 3.29% | 240 |
| Oct 17, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.40 | -1.60% | - |
| Oct 16, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 35.98 | -0.15% | - |
| Oct 15, 2025 | 37.01 | 37.01 | 36.22 | 36.22 | 36.03 | -0.78% | 52 |
| Oct 14, 2025 | 36.45 | 36.51 | 36.45 | 36.51 | 36.32 | -0.79% | 502 |
| Oct 13, 2025 | 40.16 | 41.20 | 36.80 | 36.80 | 36.61 | -8.99% | 622 |
| Oct 10, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.22 | -0.83% | - |
| Oct 9, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.56 | 0.07% | - |
| Oct 8, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.53 | -0.45% | - |
| Oct 7, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.71 | 0.20% | 49 |
| Oct 6, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.63 | -0.49% | - |
| Oct 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.83 | 1.32% | - |
| Oct 2, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.30 | -2.42% | - |
| Oct 1, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.30 | -0.23% | - |
| Sep 30, 2025 | 41.54 | 41.61 | 41.54 | 41.61 | 41.40 | 0.31% | 200 |
| Sep 29, 2025 | 41.40 | 41.48 | 41.40 | 41.48 | 41.27 | 1.57% | 29 |
| Sep 26, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.63 | 0.95% | - |
| Sep 25, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.25 | -0.28% | - |
| Sep 24, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.36 | -0.01% | - |
| Sep 23, 2025 | 39.77 | 40.58 | 39.77 | 40.58 | 40.37 | 1.34% | 900 |
| Sep 22, 2025 | 40.50 | 40.50 | 40.04 | 40.04 | 39.83 | 0.13% | 120 |
| Sep 19, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.78 | 0.04% | - |
| Sep 18, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.77 | 0.63% | - |
| Sep 17, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.52 | 0.60% | - |
| Sep 16, 2025 | 40.45 | 40.45 | 39.49 | 39.49 | 39.29 | -1.30% | 107 |
| Sep 15, 2025 | 40.35 | 40.35 | 40.01 | 40.01 | 39.80 | -1.01% | 520 |
| Sep 12, 2025 | 40.21 | 40.42 | 40.21 | 40.42 | 40.21 | -1.25% | 100 |
| Sep 11, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.72 | 0.66% | - |
| Sep 10, 2025 | 40.83 | 40.83 | 40.66 | 40.66 | 40.45 | -1.05% | 10 |
| Sep 9, 2025 | 40.83 | 41.09 | 40.83 | 41.09 | 40.88 | 0.23% | 10 |
| Sep 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | -4.74% | - |
| Sep 5, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.81 | 1.52% | - |
| Sep 4, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.17 | -0.01% | - |
| Sep 3, 2025 | 42.22 | 42.40 | 42.19 | 42.40 | 42.18 | 0.47% | 490 |
| Sep 2, 2025 | 42.28 | 42.28 | 42.20 | 42.20 | 41.98 | -0.64% | 10 |
| Sep 1, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.25 | -1.64% | 123 |
| Aug 29, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | 42.95 | 0.37% | 1,200 |
| Aug 28, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.79 | 0.40% | - |
| Aug 27, 2025 | 42.90 | 42.90 | 42.85 | 42.85 | 42.62 | 0.08% | 150 |
| Aug 26, 2025 | 43.12 | 43.12 | 42.81 | 42.81 | 42.59 | -0.23% | 600 |
| Aug 25, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.69 | 1.26% | - |
| Aug 22, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.16 | -0.07% | - |
| Aug 21, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.19 | -0.92% | - |
| Aug 20, 2025 | 42.71 | 42.80 | 42.71 | 42.80 | 42.58 | 0.60% | 42 |
| Aug 19, 2025 | 41.98 | 42.55 | 41.98 | 42.55 | 42.33 | 2.37% | 307 |
| Aug 18, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.35 | -0.57% | 20 |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | -0.35% | - |
| Aug 14, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.73 | 0.89% | - |
| Aug 13, 2025 | 41.41 | 41.58 | 41.41 | 41.58 | 41.36 | 1.35% | 482 |
| Aug 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.81 | 0.05% | - |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.79 | 1.15% | - |
| Aug 8, 2025 | 40.70 | 40.70 | 40.54 | 40.54 | 40.33 | -0.49% | 400 |
| Aug 7, 2025 | 40.08 | 40.98 | 40.08 | 40.74 | 40.53 | 1.19% | 222 |
| Aug 6, 2025 | 39.17 | 40.26 | 39.17 | 40.26 | 40.05 | 2.59% | 730 |
| Aug 5, 2025 | 39.19 | 39.26 | 39.19 | 39.24 | 39.04 | -1.11% | 380 |
| Aug 4, 2025 | 39.12 | 39.68 | 39.12 | 39.68 | 39.48 | -1.43% | 122 |
| Aug 1, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.05 | 0.64% | - |
| Jul 31, 2025 | 40.17 | 40.17 | 40.00 | 40.00 | 39.79 | -2.02% | 40 |
| Jul 30, 2025 | 40.32 | 40.83 | 40.32 | 40.83 | 40.61 | 1.27% | 14 |
| Jul 29, 2025 | 40.24 | 40.40 | 40.24 | 40.32 | 40.11 | -1.60% | 224 |
| Jul 28, 2025 | 40.65 | 40.98 | 40.65 | 40.97 | 40.57 | 0.70% | 1,015 |
| Jul 25, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.29 | -0.14% | - |
| Jul 24, 2025 | 40.09 | 40.74 | 40.09 | 40.74 | 40.34 | 1.51% | 200 |
| Jul 23, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 39.74 | 1.99% | - |
| Jul 22, 2025 | 39.27 | 39.35 | 39.27 | 39.35 | 38.97 | -0.62% | 100 |
| Jul 21, 2025 | 39.49 | 39.60 | 39.49 | 39.60 | 39.21 | 0.52% | 8 |
| Jul 18, 2025 | 39.44 | 39.44 | 39.39 | 39.39 | 39.01 | 0.47% | 1,700 |