Fastenal Company (VIE:FAST)
Austria
· Delayed Price · Currency is EUR 41.10
+0.42 (1.03%)
Last updated: Mar 6, 2026, 1:00 PM CET
Fastenal Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.89 | 41.55 | 39.89 | 40.68 | 40.68 | 2.16% | - |
| Mar 4, 2026 | 39.69 | 39.89 | 39.69 | 39.82 | 39.82 | 0.40% | - |
| Mar 3, 2026 | 39.41 | 40.03 | 39.41 | 39.66 | 39.66 | 0.63% | - |
| Mar 2, 2026 | 39.40 | 39.44 | 39.25 | 39.41 | 39.41 | 1.23% | - |
| Feb 27, 2026 | 38.49 | 38.93 | 38.44 | 38.93 | 38.93 | 1.45% | - |
| Feb 26, 2026 | 37.73 | 38.38 | 37.73 | 38.38 | 38.38 | 0.85% | - |
| Feb 25, 2026 | 38.57 | 38.72 | 38.05 | 38.05 | 38.05 | -0.89% | - |
| Feb 24, 2026 | 38.28 | 38.39 | 38.21 | 38.39 | 38.39 | 0.09% | - |
| Feb 23, 2026 | 38.73 | 39.19 | 38.36 | 38.36 | 38.36 | 0.41% | 34 |
| Feb 20, 2026 | 39.39 | 39.39 | 38.20 | 38.20 | 38.20 | -1.98% | - |
| Feb 19, 2026 | 38.98 | 39.06 | 38.89 | 38.97 | 38.97 | 0.22% | - |
| Feb 18, 2026 | 38.68 | 38.89 | 38.41 | 38.89 | 38.89 | -0.35% | - |
| Feb 17, 2026 | 39.63 | 39.67 | 39.02 | 39.02 | 39.02 | -1.65% | - |
| Feb 16, 2026 | 39.50 | 39.70 | 39.50 | 39.68 | 39.68 | 2.49% | - |
| Feb 13, 2026 | 38.36 | 38.71 | 38.32 | 38.71 | 38.71 | -2.53% | - |
| Feb 12, 2026 | 39.75 | 39.88 | 39.71 | 39.72 | 39.72 | 0.06% | - |
| Feb 11, 2026 | 39.35 | 39.69 | 38.88 | 39.69 | 39.69 | 1.20% | - |
| Feb 10, 2026 | 39.36 | 39.36 | 38.44 | 39.22 | 39.22 | -1.62% | 130 |
| Feb 9, 2026 | 40.52 | 40.52 | 39.87 | 39.87 | 39.87 | -1.25% | - |
| Feb 6, 2026 | 40.46 | 40.59 | 40.32 | 40.37 | 40.37 | 0.76% | - |
| Feb 5, 2026 | 40.97 | 41.21 | 40.07 | 40.07 | 40.07 | -1.33% | - |
| Feb 4, 2026 | 39.34 | 40.61 | 39.34 | 40.61 | 40.61 | 4.83% | - |
| Feb 3, 2026 | 37.94 | 38.74 | 37.78 | 38.74 | 38.74 | 3.03% | - |
| Feb 2, 2026 | 36.23 | 37.60 | 36.23 | 37.60 | 37.60 | 3.78% | 77 |
| Jan 30, 2026 | 36.10 | 36.23 | 36.10 | 36.23 | 36.23 | -0.82% | - |
| Jan 29, 2026 | 36.20 | 36.53 | 36.20 | 36.53 | 36.53 | 0.07% | - |
| Jan 27, 2026 | 36.85 | 36.85 | 36.50 | 36.50 | 36.30 | -0.91% | - |
| Jan 26, 2026 | 37.21 | 37.21 | 36.84 | 36.84 | 36.63 | -2.11% | - |
| Jan 23, 2026 | 38.04 | 38.18 | 37.63 | 37.63 | 37.42 | -0.25% | - |
| Jan 22, 2026 | 38.21 | 38.30 | 37.73 | 37.73 | 37.52 | 0.83% | - |
| Jan 21, 2026 | 36.45 | 37.42 | 36.31 | 37.42 | 37.21 | 4.98% | - |
| Jan 20, 2026 | 37.24 | 37.51 | 35.63 | 35.64 | 35.44 | -4.96% | 1,397 |
| Jan 19, 2026 | 37.38 | 37.50 | 37.33 | 37.50 | 37.29 | -0.52% | - |
| Jan 16, 2026 | 37.56 | 37.70 | 37.43 | 37.70 | 37.49 | 1.30% | - |
| Jan 15, 2026 | 36.43 | 37.21 | 36.41 | 37.21 | 37.00 | 2.45% | - |
| Jan 14, 2026 | 36.36 | 36.50 | 36.32 | 36.32 | 36.12 | 1.28% | - |
| Jan 13, 2026 | 35.73 | 35.86 | 35.70 | 35.86 | 35.66 | -0.10% | - |
| Jan 12, 2026 | 35.78 | 35.90 | 35.67 | 35.90 | 35.70 | -0.57% | - |
| Jan 9, 2026 | 35.94 | 36.10 | 35.94 | 36.10 | 35.90 | 0.81% | - |
| Jan 8, 2026 | 34.68 | 35.81 | 34.64 | 35.81 | 35.61 | 3.45% | - |
| Jan 7, 2026 | 35.59 | 35.59 | 34.62 | 34.62 | 34.42 | -1.33% | - |
| Jan 6, 2026 | 35.08 | 35.12 | 34.99 | 35.08 | 34.89 | -0.07% | - |
| Jan 5, 2026 | 34.63 | 35.11 | 34.63 | 35.11 | 34.91 | 2.08% | - |
| Jan 2, 2026 | 34.58 | 34.61 | 34.27 | 34.39 | 34.20 | -1.95% | - |
| Dec 30, 2025 | 34.99 | 35.13 | 34.99 | 35.08 | 34.88 | -0.55% | - |
| Dec 29, 2025 | 35.27 | 35.33 | 35.27 | 35.27 | 35.08 | -0.63% | - |
| Dec 23, 2025 | 35.45 | 35.50 | 35.40 | 35.50 | 35.30 | -0.07% | - |
| Dec 22, 2025 | 36.18 | 36.18 | 35.52 | 35.52 | 35.32 | -1.26% | - |
| Dec 19, 2025 | 36.14 | 36.19 | 35.98 | 35.98 | 35.78 | 0.25% | - |
| Dec 18, 2025 | 35.67 | 35.89 | 35.67 | 35.89 | 35.69 | 0.84% | - |
| Dec 17, 2025 | 36.14 | 36.21 | 35.59 | 35.59 | 35.39 | -0.92% | - |
| Dec 16, 2025 | 36.17 | 36.25 | 35.92 | 35.92 | 35.72 | -0.86% | - |
| Dec 15, 2025 | 36.33 | 36.35 | 36.23 | 36.23 | 36.03 | 1.64% | - |
| Dec 12, 2025 | 35.52 | 35.85 | 35.30 | 35.64 | 35.44 | 1.41% | - |
| Dec 11, 2025 | 34.84 | 35.15 | 34.84 | 35.15 | 34.95 | 0.49% | - |
| Dec 10, 2025 | 34.63 | 34.98 | 34.55 | 34.98 | 34.78 | -0.20% | - |
| Dec 9, 2025 | 35.04 | 35.11 | 35.02 | 35.05 | 34.85 | -0.97% | - |
| Dec 8, 2025 | 35.44 | 35.61 | 35.39 | 35.39 | 35.19 | -1.16% | - |
| Dec 5, 2025 | 35.83 | 35.85 | 35.79 | 35.81 | 35.61 | -0.06% | - |
| Dec 4, 2025 | 35.37 | 35.93 | 35.37 | 35.83 | 35.63 | 2.33% | - |
| Dec 3, 2025 | 34.82 | 35.01 | 34.65 | 35.01 | 34.82 | 1.38% | - |
| Dec 2, 2025 | 34.53 | 34.69 | 34.51 | 34.54 | 34.34 | -0.46% | - |
| Dec 1, 2025 | 34.66 | 34.83 | 34.46 | 34.70 | 34.50 | -0.47% | 60 |
| Nov 28, 2025 | 34.85 | 34.88 | 34.82 | 34.86 | 34.67 | 0.26% | - |
| Nov 27, 2025 | 34.77 | 34.81 | 34.77 | 34.77 | 34.58 | 0.32% | - |
| Nov 26, 2025 | 34.70 | 34.79 | 34.66 | 34.66 | 34.47 | 0.68% | - |
| Nov 25, 2025 | 34.31 | 34.43 | 34.28 | 34.43 | 34.24 | -0.07% | - |
| Nov 24, 2025 | 34.48 | 34.55 | 34.45 | 34.45 | 34.26 | -0.48% | - |
| Nov 21, 2025 | 33.98 | 34.62 | 33.98 | 34.62 | 34.42 | 1.45% | - |
| Nov 20, 2025 | 34.43 | 34.60 | 34.12 | 34.12 | 33.93 | -0.47% | - |
| Nov 19, 2025 | 34.50 | 34.64 | 34.28 | 34.28 | 34.09 | -0.19% | - |
| Nov 18, 2025 | 34.16 | 34.35 | 34.16 | 34.35 | 34.16 | -1.38% | - |
| Nov 17, 2025 | 34.85 | 34.94 | 34.80 | 34.83 | 34.63 | -0.85% | - |
| Nov 14, 2025 | 35.00 | 35.13 | 34.92 | 35.13 | 34.93 | -0.14% | - |
| Nov 13, 2025 | 35.32 | 35.32 | 34.81 | 35.18 | 34.98 | -0.11% | - |
| Nov 12, 2025 | 35.64 | 35.71 | 35.22 | 35.22 | 35.02 | -0.93% | - |
| Nov 11, 2025 | 35.77 | 35.77 | 35.55 | 35.55 | 35.35 | 0.55% | - |
| Nov 10, 2025 | 35.39 | 35.51 | 35.28 | 35.35 | 35.16 | 0.45% | - |
| Nov 7, 2025 | 35.40 | 35.40 | 35.19 | 35.19 | 35.00 | -1.46% | - |
| Nov 6, 2025 | 36.12 | 36.26 | 35.71 | 35.71 | 35.51 | -1.27% | - |
| Nov 5, 2025 | 36.13 | 36.17 | 35.81 | 36.17 | 35.97 | 1.73% | - |
| Nov 4, 2025 | 35.37 | 35.85 | 35.37 | 35.56 | 35.36 | -0.07% | - |
| Nov 3, 2025 | 35.64 | 35.77 | 35.58 | 35.58 | 35.38 | -0.53% | - |
| Oct 31, 2025 | 35.89 | 36.05 | 35.71 | 35.77 | 35.57 | 0.25% | - |
| Oct 30, 2025 | 35.35 | 35.90 | 35.35 | 35.68 | 35.48 | 1.23% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 35.25 | 35.25 | 35.05 | -2.77% | - |
| Oct 28, 2025 | 36.16 | 36.25 | 36.16 | 36.25 | 36.05 | -2.44% | - |
| Oct 24, 2025 | 36.99 | 37.16 | 36.99 | 37.16 | 36.76 | 0.86% | - |
| Oct 23, 2025 | 37.01 | 37.01 | 36.84 | 36.84 | 36.45 | -1.11% | - |
| Oct 22, 2025 | 37.33 | 37.42 | 37.26 | 37.26 | 36.86 | -0.21% | - |
| Oct 21, 2025 | 36.93 | 37.34 | 36.93 | 37.34 | 36.94 | 1.86% | - |
| Oct 20, 2025 | 36.58 | 36.66 | 36.49 | 36.66 | 36.27 | 1.19% | - |
| Oct 17, 2025 | 35.70 | 36.23 | 35.69 | 36.23 | 35.84 | 0.46% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.06 | 36.06 | 35.68 | -0.11% | - |
| Oct 15, 2025 | 37.29 | 37.29 | 36.10 | 36.10 | 35.72 | -1.51% | - |
| Oct 14, 2025 | 36.73 | 36.73 | 36.12 | 36.66 | 36.27 | -2.81% | - |
| Oct 13, 2025 | 40.40 | 41.00 | 37.72 | 37.72 | 37.32 | -5.57% | 242 |
| Oct 10, 2025 | 40.51 | 40.75 | 39.94 | 39.94 | 39.52 | -1.29% | - |
| Oct 9, 2025 | 40.94 | 41.05 | 40.46 | 40.46 | 40.03 | -1.35% | - |
| Oct 8, 2025 | 40.88 | 41.02 | 40.62 | 41.02 | 40.58 | 0.66% | - |