Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.87	38.87	38.49	38.55	38.55	-0.01%	60
Apr 23, 2026	38.09	38.56	38.08	38.56	38.56	0.56%	-
Apr 22, 2026	39.07	39.08	38.34	38.34	38.34	-0.90%	-
Apr 21, 2026	38.73	38.91	38.69	38.69	38.69	-0.21%	-
Apr 20, 2026	38.82	38.82	38.69	38.77	38.77	0.28%	-
Apr 17, 2026	38.24	38.66	38.20	38.66	38.66	0.91%	-
Apr 16, 2026	37.68	38.31	37.68	38.31	38.31	3.48%	-
Apr 15, 2026	37.89	37.91	37.02	37.02	37.02	-2.31%	-
Apr 14, 2026	38.94	38.94	37.90	37.90	37.90	-2.86%	-
Apr 13, 2026	42.04	42.04	39.01	39.01	39.01	-7.41%	594
Apr 10, 2026	42.08	42.13	41.90	42.13	42.13	0.79%	-
Apr 9, 2026	41.21	41.80	41.12	41.80	41.80	2.78%	-
Apr 8, 2026	39.50	40.67	39.50	40.67	40.67	3.64%	-
Apr 7, 2026	39.53	39.77	39.24	39.24	39.24	-3.42%	-
Apr 2, 2026	39.96	40.63	39.96	40.63	40.63	1.07%	-
Apr 1, 2026	40.29	40.29	39.96	40.20	40.20	1.26%	-
Mar 31, 2026	39.65	39.93	39.62	39.70	39.70	0.53%	-
Mar 30, 2026	39.21	39.49	39.21	39.49	39.49	0.74%	-
Mar 27, 2026	39.21	39.21	39.03	39.20	39.20	-0.23%	-
Mar 26, 2026	39.19	39.68	38.98	39.29	39.29	0.56%	-
Mar 25, 2026	39.25	39.25	38.61	39.07	39.07	0.31%	-
Mar 24, 2026	38.46	38.95	38.22	38.95	38.95	0.57%	-
Mar 23, 2026	38.10	38.75	37.97	38.73	38.73	0.78%	-
Mar 20, 2026	38.59	38.59	38.32	38.43	38.43	0.08%	-
Mar 19, 2026	39.13	39.19	38.40	38.40	38.40	-3.52%	-
Mar 18, 2026	40.08	40.14	39.74	39.80	39.80	0.58%	-
Mar 17, 2026	39.60	39.65	39.42	39.57	39.57	0.13%	-
Mar 16, 2026	39.92	39.92	39.52	39.52	39.52	-0.57%	-
Mar 13, 2026	39.35	39.75	39.19	39.75	39.75	-0.64%	-
Mar 12, 2026	40.24	40.32	40.00	40.00	40.00	-0.01%	-
Mar 11, 2026	39.93	40.01	39.53	40.01	40.01	0.39%	-
Mar 10, 2026	40.42	40.43	39.85	39.85	39.85	-0.42%	-
Mar 9, 2026	40.24	40.24	39.49	40.02	40.02	0.08%	-
Mar 6, 2026	40.79	41.10	39.99	39.99	39.99	-1.70%	-
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%	-