Fastenal Company (LON:0IKW)
London
· Delayed Price · Currency is GBP · Price in USD 44.62
-0.56 (-1.24%)
Apr 28, 2026, 7:07 PM GMT
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.40 | 46.23 | 44.13 | 44.76 | 44.76 | -0.93% | 435 |
| Apr 27, 2026 | 44.42 | 45.55 | 44.42 | 45.18 | 44.94 | 0.62% | 1,633 |
| Apr 24, 2026 | 45.96 | 45.96 | 44.52 | 44.90 | 44.66 | -1.21% | 543 |
| Apr 23, 2026 | 45.09 | 45.70 | 44.90 | 45.45 | 45.21 | 1.52% | 852 |
| Apr 22, 2026 | 45.70 | 46.47 | 44.74 | 44.77 | 44.53 | -2.03% | 356 |
| Apr 21, 2026 | 45.94 | 46.08 | 44.61 | 45.70 | 45.45 | 0.44% | 2,111 |
| Apr 20, 2026 | 45.50 | 45.99 | 45.11 | 45.50 | 45.26 | -0.74% | 242 |
| Apr 17, 2026 | 44.91 | 45.91 | 44.43 | 45.84 | 45.60 | 1.66% | 2,294 |
| Apr 16, 2026 | 44.54 | 45.24 | 44.14 | 45.09 | 44.85 | 1.98% | 5,614 |
| Apr 15, 2026 | 44.59 | 44.95 | 43.52 | 44.22 | 43.98 | -1.51% | 6,594 |
| Apr 14, 2026 | 45.52 | 46.20 | 44.48 | 44.90 | 44.66 | -1.44% | 6,834 |
| Apr 13, 2026 | 49.35 | 50.00 | 45.33 | 45.55 | 45.31 | -7.83% | 26,623 |
| Apr 10, 2026 | 49.23 | 49.59 | 48.97 | 49.42 | 49.16 | 0.32% | 2,419 |
| Apr 9, 2026 | 47.25 | 49.41 | 47.20 | 49.26 | 49.00 | 2.60% | 5,027 |
| Apr 8, 2026 | 46.79 | 48.04 | 45.86 | 48.01 | 47.76 | 5.86% | 778 |
| Apr 7, 2026 | 45.51 | 46.67 | 44.50 | 45.35 | 45.11 | -2.76% | 3,553 |
| Apr 2, 2026 | 46.86 | 47.00 | 45.77 | 46.64 | 46.39 | -0.36% | 227 |
| Apr 1, 2026 | 46.42 | 47.03 | 44.95 | 46.81 | 46.56 | 1.32% | 1,230 |
| Mar 31, 2026 | 44.00 | 46.44 | 44.00 | 46.20 | 45.95 | 2.17% | 1,261 |
| Mar 30, 2026 | 44.61 | 45.94 | 44.00 | 45.22 | 44.98 | 0.14% | 2,983 |
| Mar 27, 2026 | 45.02 | 45.33 | 44.75 | 45.16 | 44.92 | 0.21% | 1,477 |
| Mar 26, 2026 | 44.00 | 45.86 | 44.00 | 45.06 | 44.82 | -0.81% | 1,375 |
| Mar 25, 2026 | 44.98 | 45.75 | 44.69 | 45.43 | 45.19 | 0.62% | 879 |
| Mar 24, 2026 | 44.49 | 45.20 | 43.68 | 45.15 | 44.91 | 0.57% | 1,014 |
| Mar 23, 2026 | 42.00 | 45.28 | 42.00 | 44.89 | 44.65 | 1.88% | 2,134 |
| Mar 20, 2026 | 44.13 | 45.03 | 44.03 | 44.06 | 43.83 | -0.92% | 8,034 |
| Mar 19, 2026 | 44.00 | 46.28 | 44.00 | 44.47 | 44.23 | -2.31% | 2,072 |
| Mar 18, 2026 | 46.70 | 46.73 | 44.56 | 45.52 | 45.28 | -1.11% | 1,009 |
| Mar 17, 2026 | 45.23 | 46.13 | 45.21 | 46.03 | 45.79 | 1.16% | 1,859 |
| Mar 16, 2026 | 46.24 | 46.24 | 45.01 | 45.50 | 45.26 | 0.18% | 3,232 |
| Mar 13, 2026 | 45.40 | 45.80 | 44.87 | 45.42 | 45.18 | -0.70% | 1,539 |
| Mar 12, 2026 | 46.53 | 46.53 | 45.74 | 45.74 | 45.50 | -1.59% | 1,228 |
| Mar 11, 2026 | 45.98 | 46.67 | 45.73 | 46.48 | 46.23 | -0.09% | 18,622 |
| Mar 10, 2026 | 46.54 | 47.12 | 46.16 | 46.52 | 46.27 | 0.41% | 1,566 |
| Mar 9, 2026 | 46.00 | 46.47 | 45.50 | 46.33 | 46.08 | -0.19% | 2,006 |
| Mar 6, 2026 | 47.30 | 47.80 | 45.96 | 46.42 | 46.17 | -1.67% | 565 |
| Mar 5, 2026 | 45.51 | 48.42 | 45.51 | 47.21 | 46.96 | 0.83% | 4,657 |
| Mar 4, 2026 | 46.48 | 46.90 | 45.90 | 46.82 | 46.57 | 1.63% | 1,529 |
| Mar 3, 2026 | 46.40 | 46.70 | 45.28 | 46.07 | 45.83 | -0.56% | 10,597 |
| Mar 2, 2026 | 45.50 | 46.56 | 45.50 | 46.33 | 46.08 | 0.65% | 2,518 |
| Feb 27, 2026 | 45.14 | 46.22 | 45.14 | 46.03 | 45.79 | 1.44% | 3,476 |
| Feb 26, 2026 | 44.89 | 45.40 | 44.32 | 45.38 | 45.13 | 1.33% | 490 |
| Feb 25, 2026 | 45.95 | 45.95 | 44.60 | 44.78 | 44.54 | -1.69% | 4,868 |
| Feb 24, 2026 | 44.73 | 45.63 | 44.73 | 45.55 | 45.31 | 0.73% | 4,572 |
| Feb 23, 2026 | 46.08 | 46.42 | 44.97 | 45.22 | 44.98 | -1.33% | 2,757 |
| Feb 20, 2026 | 45.89 | 46.73 | 44.90 | 45.83 | 45.59 | -0.50% | 6,923 |
| Feb 19, 2026 | 45.96 | 46.23 | 45.76 | 46.06 | 45.81 | -0.01% | 1,006 |
| Feb 18, 2026 | 45.24 | 46.10 | 45.24 | 46.06 | 45.82 | 0.45% | 4,051 |
| Feb 17, 2026 | 46.46 | 47.20 | 45.73 | 45.86 | 45.61 | -1.15% | 288 |
| Feb 13, 2026 | 45.99 | 46.48 | 45.00 | 46.39 | 46.14 | 0.95% | 1,523 |
| Feb 12, 2026 | 46.78 | 47.75 | 45.96 | 45.96 | 45.71 | -2.85% | 4,695 |
| Feb 11, 2026 | 47.18 | 47.51 | 46.00 | 47.30 | 47.05 | 1.27% | 1,508 |
| Feb 10, 2026 | 46.43 | 46.98 | 46.01 | 46.71 | 46.46 | 0.34% | 518 |
| Feb 9, 2026 | 47.20 | 47.83 | 46.48 | 46.55 | 46.30 | -2.72% | 1,172 |
| Feb 6, 2026 | 47.90 | 48.21 | 47.00 | 47.85 | 47.60 | 1.94% | 1,552 |
| Feb 5, 2026 | 48.60 | 48.60 | 46.82 | 46.94 | 46.69 | -1.88% | 1,573 |
| Feb 4, 2026 | 46.52 | 48.14 | 46.32 | 47.84 | 47.59 | 3.95% | 19,901 |
| Feb 3, 2026 | 44.67 | 46.11 | 44.49 | 46.02 | 45.78 | 2.95% | 6,951 |
| Feb 2, 2026 | 42.98 | 44.70 | 42.81 | 44.70 | 44.46 | 3.78% | 5,974 |
| Jan 30, 2026 | 43.44 | 43.49 | 42.65 | 43.07 | 42.84 | -1.03% | 1,034 |
| Jan 29, 2026 | 43.85 | 44.11 | 43.08 | 43.52 | 43.29 | -0.18% | 4,063 |
| Jan 28, 2026 | 44.34 | 44.38 | 43.60 | 43.60 | 43.13 | -0.09% | 701 |
| Jan 27, 2026 | 43.05 | 44.00 | 43.05 | 43.64 | 43.17 | 0.24% | 282 |
| Jan 26, 2026 | 43.50 | 44.34 | 43.42 | 43.54 | 43.07 | -1.49% | 2,347 |
| Jan 23, 2026 | 44.94 | 44.99 | 44.00 | 44.20 | 43.72 | -1.46% | 1,058 |
| Jan 22, 2026 | 44.59 | 44.93 | 44.27 | 44.85 | 44.37 | 1.66% | 11,917 |
| Jan 21, 2026 | 42.78 | 44.12 | 42.58 | 44.12 | 43.64 | 4.07% | 19,187 |
| Jan 20, 2026 | 44.80 | 45.70 | 40.40 | 42.39 | 41.94 | -3.37% | 6,153 |
| Jan 16, 2026 | 43.50 | 43.87 | 43.25 | 43.87 | 43.40 | 1.16% | 1,674 |
| Jan 15, 2026 | 42.57 | 43.37 | 42.42 | 43.37 | 42.90 | 2.65% | 2,118 |
| Jan 14, 2026 | 42.47 | 42.47 | 42.01 | 42.25 | 41.79 | 0.94% | 7,385 |
| Jan 13, 2026 | 41.58 | 42.03 | 41.34 | 41.85 | 41.40 | 0.42% | 182 |
| Jan 12, 2026 | 42.01 | 42.26 | 41.57 | 41.68 | 41.23 | -1.33% | 418 |
| Jan 9, 2026 | 41.60 | 42.24 | 41.60 | 42.24 | 41.78 | 0.61% | 3,269 |
| Jan 8, 2026 | 41.07 | 41.98 | 40.43 | 41.98 | 41.53 | 2.82% | 774 |
| Jan 7, 2026 | 41.51 | 41.85 | 40.38 | 40.83 | 40.39 | -1.47% | 1,510 |
| Jan 6, 2026 | 41.00 | 41.75 | 40.81 | 41.44 | 40.99 | 0.47% | 2,703 |
| Jan 5, 2026 | 40.25 | 41.45 | 40.25 | 41.25 | 40.80 | 2.17% | 4,674 |
| Jan 2, 2026 | 40.22 | 40.63 | 39.89 | 40.37 | 39.93 | -0.10% | 1,562 |
| Dec 31, 2025 | 41.26 | 41.26 | 40.41 | 40.41 | 39.97 | -1.51% | 450 |
| Dec 30, 2025 | 41.21 | 41.26 | 40.90 | 41.03 | 40.59 | -0.70% | 1,937 |
| Dec 29, 2025 | 41.56 | 42.00 | 41.31 | 41.32 | 40.87 | -1.17% | 1,197 |
| Dec 24, 2025 | 42.12 | 42.12 | 41.51 | 41.81 | 41.36 | -0.07% | 249 |
| Dec 23, 2025 | 41.63 | 41.84 | 41.63 | 41.84 | 41.39 | 0.90% | 212 |
| Dec 22, 2025 | 42.06 | 42.18 | 41.43 | 41.47 | 41.02 | -1.67% | 1,575 |
| Dec 19, 2025 | 42.54 | 42.59 | 42.09 | 42.17 | 41.71 | 0.20% | 3,594 |
| Dec 18, 2025 | 41.87 | 42.23 | 41.74 | 42.09 | 41.63 | 1.19% | 897 |
| Dec 17, 2025 | 42.35 | 42.35 | 41.52 | 41.59 | 41.14 | -1.67% | 1,677 |
| Dec 16, 2025 | 42.33 | 42.54 | 42.11 | 42.30 | 41.84 | -0.64% | 1,231 |
| Dec 15, 2025 | 42.69 | 43.12 | 42.39 | 42.57 | 42.11 | 1.66% | 30,846 |
| Dec 12, 2025 | 41.82 | 42.12 | 41.74 | 41.87 | 41.42 | 0.43% | 481 |
| Dec 11, 2025 | 41.02 | 41.70 | 41.02 | 41.69 | 41.24 | 3.46% | 722 |
| Dec 10, 2025 | 40.07 | 40.71 | 40.07 | 40.30 | 39.86 | -0.70% | 545 |
| Dec 9, 2025 | 40.67 | 40.81 | 40.50 | 40.58 | 40.14 | -0.84% | 689 |
| Dec 8, 2025 | 41.39 | 41.45 | 40.88 | 40.92 | 40.48 | -2.38% | 995 |
| Dec 5, 2025 | 41.74 | 41.94 | 41.51 | 41.92 | 41.47 | 0.17% | 298 |
| Dec 4, 2025 | 41.16 | 42.00 | 41.16 | 41.85 | 41.40 | 1.65% | 1,046 |
| Dec 3, 2025 | 40.51 | 41.17 | 39.99 | 41.17 | 40.72 | 2.31% | 1,089 |
| Dec 2, 2025 | 40.06 | 40.47 | 39.81 | 40.24 | 39.81 | -1.03% | 236 |
| Dec 1, 2025 | 40.34 | 40.66 | 40.01 | 40.66 | 40.22 | 0.71% | 5,613 |