Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.30	47.80	45.96	46.42	46.42	-1.67%	565
Mar 5, 2026	45.51	48.42	45.51	47.21	47.21	0.83%	4,657
Mar 4, 2026	46.48	46.90	45.90	46.82	46.82	1.63%	1,529
Mar 3, 2026	46.40	46.70	45.28	46.07	46.07	-0.56%	10,597
Mar 2, 2026	45.50	46.56	45.50	46.33	46.33	0.65%	2,518
Feb 27, 2026	45.14	46.22	45.14	46.03	46.03	1.44%	3,476
Feb 26, 2026	44.89	45.40	44.32	45.38	45.38	1.33%	490
Feb 25, 2026	45.95	45.95	44.60	44.78	44.78	-1.69%	4,868
Feb 24, 2026	44.73	45.63	44.73	45.55	45.55	0.73%	4,572
Feb 23, 2026	46.08	46.42	44.97	45.22	45.22	-1.33%	2,757
Feb 20, 2026	45.89	46.73	44.90	45.83	45.83	-0.50%	6,923
Feb 19, 2026	45.96	46.23	45.76	46.06	46.06	-0.01%	1,006
Feb 18, 2026	45.24	46.10	45.24	46.06	46.06	0.45%	4,051
Feb 17, 2026	46.46	47.20	45.73	45.86	45.86	-1.15%	288
Feb 13, 2026	45.99	46.48	45.00	46.39	46.39	0.95%	1,523
Feb 12, 2026	46.78	47.75	45.96	45.96	45.96	-2.85%	4,695
Feb 11, 2026	47.18	47.51	46.00	47.30	47.30	1.27%	1,508
Feb 10, 2026	46.43	46.98	46.01	46.71	46.71	0.34%	518
Feb 9, 2026	47.20	47.83	46.48	46.55	46.55	-2.72%	1,172
Feb 6, 2026	47.90	48.21	47.00	47.85	47.85	1.94%	1,552
Feb 5, 2026	48.60	48.60	46.82	46.94	46.94	-1.88%	1,573
Feb 4, 2026	46.52	48.14	46.32	47.84	47.84	3.95%	19,901
Feb 3, 2026	44.67	46.11	44.49	46.02	46.02	2.95%	6,951
Feb 2, 2026	42.98	44.70	42.81	44.70	44.70	3.78%	5,974
Jan 30, 2026	43.44	43.49	42.65	43.07	43.07	-1.03%	1,034
Jan 29, 2026	43.85	44.11	43.08	43.52	43.52	-0.18%	4,063
Jan 28, 2026	44.34	44.38	43.60	43.60	43.36	-0.09%	701
Jan 27, 2026	43.05	44.00	43.05	43.64	43.40	0.24%	282
Jan 26, 2026	43.50	44.34	43.42	43.54	43.30	-1.49%	2,347
Jan 23, 2026	44.94	44.99	44.00	44.20	43.95	-1.46%	1,058
Jan 22, 2026	44.59	44.93	44.27	44.85	44.60	1.66%	11,917
Jan 21, 2026	42.78	44.12	42.58	44.12	43.88	4.07%	19,187
Jan 20, 2026	44.80	45.70	40.40	42.39	42.16	-3.37%	6,153
Jan 16, 2026	43.50	43.87	43.25	43.87	43.63	1.16%	1,674
Jan 15, 2026	42.57	43.37	42.42	43.37	43.13	2.65%	2,118
Jan 14, 2026	42.47	42.47	42.01	42.25	42.01	0.94%	7,385
Jan 13, 2026	41.58	42.03	41.34	41.85	41.62	0.42%	182
Jan 12, 2026	42.01	42.26	41.57	41.68	41.45	-1.33%	418
Jan 9, 2026	41.60	42.24	41.60	42.24	42.01	0.61%	3,269
Jan 8, 2026	41.07	41.98	40.43	41.98	41.75	2.82%	774
Jan 7, 2026	41.51	41.85	40.38	40.83	40.61	-1.47%	1,510
Jan 6, 2026	41.00	41.75	40.81	41.44	41.21	0.47%	2,703
Jan 5, 2026	40.25	41.45	40.25	41.25	41.02	2.17%	4,674
Jan 2, 2026	40.22	40.63	39.89	40.37	40.15	-0.10%	1,562
Dec 31, 2025	41.26	41.26	40.41	40.41	40.19	-1.51%	450
Dec 30, 2025	41.21	41.26	40.90	41.03	40.81	-0.70%	1,937
Dec 29, 2025	41.56	42.00	41.31	41.32	41.09	-1.17%	1,197
Dec 24, 2025	42.12	42.12	41.51	41.81	41.58	-0.07%	249
Dec 23, 2025	41.63	41.84	41.63	41.84	41.61	0.90%	212
Dec 22, 2025	42.06	42.18	41.43	41.47	41.24	-1.67%	1,575
Dec 19, 2025	42.54	42.59	42.09	42.17	41.94	0.20%	3,594
Dec 18, 2025	41.87	42.23	41.74	42.09	41.86	1.19%	897
Dec 17, 2025	42.35	42.35	41.52	41.59	41.36	-1.67%	1,677
Dec 16, 2025	42.33	42.54	42.11	42.30	42.06	-0.64%	1,231
Dec 15, 2025	42.69	43.12	42.39	42.57	42.33	1.66%	30,846
Dec 12, 2025	41.82	42.12	41.74	41.87	41.64	0.43%	481
Dec 11, 2025	41.02	41.70	41.02	41.69	41.46	3.46%	722
Dec 10, 2025	40.07	40.71	40.07	40.30	40.07	-0.70%	545
Dec 9, 2025	40.67	40.81	40.50	40.58	40.36	-0.84%	689
Dec 8, 2025	41.39	41.45	40.88	40.92	40.70	-2.38%	995
Dec 5, 2025	41.74	41.94	41.51	41.92	41.69	0.17%	298
Dec 4, 2025	41.16	42.00	41.16	41.85	41.62	1.65%	1,046
Dec 3, 2025	40.51	41.17	39.99	41.17	40.94	2.31%	1,089
Dec 2, 2025	40.06	40.47	39.81	40.24	40.02	-1.03%	236
Dec 1, 2025	40.34	40.66	40.01	40.66	40.44	0.71%	5,613
Nov 28, 2025	40.22	40.51	40.22	40.37	40.15	0.14%	900
Nov 26, 2025	40.17	40.40	39.00	40.32	40.09	1.15%	2,181
Nov 25, 2025	39.49	39.95	39.49	39.86	39.64	0.36%	3,797
Nov 24, 2025	39.83	40.14	39.58	39.72	39.50	-1.00%	790
Nov 21, 2025	39.55	40.19	39.14	40.12	39.90	2.33%	5,032
Nov 20, 2025	39.55	40.13	39.04	39.20	38.99	-1.31%	11,961
Nov 19, 2025	39.89	40.06	39.55	39.72	39.50	-0.11%	1,453
Nov 18, 2025	39.67	41.07	39.43	39.77	39.55	-0.82%	1,792
Nov 17, 2025	40.40	40.56	40.09	40.09	39.87	-0.86%	793
Nov 14, 2025	40.89	40.89	40.44	40.44	40.22	-1.56%	3,009
Nov 13, 2025	40.67	41.20	40.63	41.08	40.86	0.69%	8,232
Nov 12, 2025	41.14	41.14	40.53	40.80	40.58	-1.05%	354
Nov 11, 2025	41.38	41.46	41.17	41.23	41.00	0.91%	413
Nov 10, 2025	40.82	40.92	40.71	40.86	40.64	0.58%	349
Nov 7, 2025	40.84	41.08	40.48	40.63	40.40	-0.31%	3,079
Nov 6, 2025	41.61	41.87	40.75	40.75	40.53	-2.85%	1,249
Nov 5, 2025	41.39	41.95	41.08	41.95	41.72	2.00%	8,524
Nov 4, 2025	40.94	41.22	40.44	41.12	40.90	0.39%	2,143
Nov 3, 2025	41.29	41.29	40.75	40.96	40.74	-0.41%	892
Oct 31, 2025	41.48	41.72	41.11	41.13	40.91	-0.42%	6,109
Oct 30, 2025	41.19	41.60	40.91	41.31	41.08	1.09%	1,778
Oct 29, 2025	41.62	41.62	40.82	40.86	40.64	-2.25%	4,575
Oct 28, 2025	42.12	42.28	41.80	41.80	41.57	-1.78%	3,763
Oct 27, 2025	42.85	43.02	42.46	42.56	42.11	-1.07%	7,135
Oct 24, 2025	42.99	43.37	42.91	43.02	42.56	-0.15%	3,107
Oct 23, 2025	42.83	43.09	42.62	43.09	42.63	0.50%	2,301
Oct 22, 2025	43.00	43.44	42.87	42.87	42.42	-0.91%	2,515
Oct 21, 2025	42.95	43.50	42.93	43.27	42.81	1.13%	3,117
Oct 20, 2025	42.54	42.82	42.46	42.78	42.33	1.50%	6,530
Oct 17, 2025	41.85	42.38	41.50	42.15	41.70	1.09%	1,774
Oct 16, 2025	42.27	42.27	41.70	41.70	41.25	-0.99%	7,434
Oct 15, 2025	43.17	43.38	41.91	42.11	41.66	-1.69%	6,383
Oct 14, 2025	42.10	43.00	41.48	42.84	42.38	-0.89%	5,309
Oct 13, 2025	46.94	48.93	42.69	43.22	42.76	-6.55%	23,446
Oct 10, 2025	47.06	47.58	46.14	46.25	45.76	-1.62%	6,525