Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.45	46.73	45.94	46.46	46.46	-1.78%	8,186,017
Mar 5, 2026	47.80	48.42	46.99	47.30	47.30	1.87%	11,504,649
Mar 4, 2026	46.35	47.08	45.79	46.43	46.43	0.43%	9,006,284
Mar 3, 2026	46.27	46.59	45.28	46.23	46.23	-0.22%	7,327,975
Mar 2, 2026	45.97	46.59	45.48	46.33	46.33	0.63%	7,522,846
Feb 27, 2026	45.39	46.31	45.39	46.04	46.04	0.79%	9,926,403
Feb 26, 2026	44.97	45.71	44.80	45.68	45.68	2.35%	5,984,063
Feb 25, 2026	45.56	45.63	44.51	44.63	44.63	-1.83%	6,168,581
Feb 24, 2026	45.17	45.65	45.01	45.46	45.46	0.91%	5,318,707
Feb 23, 2026	46.15	46.36	44.95	45.05	45.05	-2.53%	6,648,980
Feb 20, 2026	46.22	46.80	44.83	46.22	46.22	0.02%	11,672,285
Feb 19, 2026	45.84	46.38	45.72	46.21	46.21	0.50%	6,155,967
Feb 18, 2026	45.61	46.12	45.29	45.98	45.98	0.63%	5,214,662
Feb 17, 2026	46.37	46.47	45.65	45.69	45.69	-1.55%	5,750,725
Feb 13, 2026	45.71	46.54	45.03	46.41	46.41	1.91%	9,921,118
Feb 12, 2026	47.35	47.83	45.44	45.54	45.54	-3.15%	10,177,546
Feb 11, 2026	46.96	47.54	46.46	47.02	47.02	0.77%	6,070,549
Feb 10, 2026	46.55	46.85	46.34	46.66	46.66	0.30%	5,840,303
Feb 9, 2026	47.72	47.72	46.40	46.52	46.52	-2.54%	9,493,594
Feb 6, 2026	47.90	48.24	47.40	47.73	47.73	0.85%	6,479,636
Feb 5, 2026	47.92	48.08	46.75	47.33	47.33	-1.97%	13,340,552
Feb 4, 2026	46.64	48.45	46.47	48.28	48.28	4.19%	16,477,254
Feb 3, 2026	44.73	46.51	44.73	46.34	46.34	3.44%	14,090,212
Feb 2, 2026	43.25	44.89	42.76	44.80	44.80	3.32%	10,133,442
Jan 30, 2026	43.11	43.39	42.74	43.36	43.36	0.09%	8,131,995
Jan 29, 2026	43.49	44.13	43.08	43.32	43.32	-0.69%	12,440,818
Jan 28, 2026	43.85	44.10	43.42	43.62	43.38	-0.75%	4,645,652
Jan 27, 2026	43.57	44.01	43.38	43.95	43.71	0.50%	4,659,010
Jan 26, 2026	43.67	44.06	43.39	43.73	43.49	-0.36%	7,541,500
Jan 23, 2026	44.74	44.91	43.84	43.89	43.65	-1.99%	8,123,720
Jan 22, 2026	44.83	44.95	44.17	44.78	44.53	0.38%	9,296,965
Jan 21, 2026	42.70	44.82	42.55	44.61	44.36	4.67%	12,914,675
Jan 20, 2026	41.95	42.80	41.26	42.62	42.39	-2.56%	19,630,168
Jan 16, 2026	43.37	44.02	43.23	43.74	43.50	0.48%	17,103,721
Jan 15, 2026	42.78	43.63	41.22	43.53	43.29	2.62%	10,715,391
Jan 14, 2026	42.53	42.63	41.83	42.42	42.19	-	9,952,359
Jan 13, 2026	41.77	42.52	41.49	42.42	42.19	1.73%	9,438,725
Jan 12, 2026	41.85	42.26	41.56	41.70	41.47	-0.67%	8,079,575
Jan 9, 2026	41.79	42.38	41.70	41.98	41.75	0.43%	6,328,147
Jan 8, 2026	40.42	42.21	40.25	41.80	41.57	2.93%	8,051,339
Jan 7, 2026	41.24	41.26	40.26	40.61	40.39	-2.24%	10,640,663
Jan 6, 2026	40.89	41.80	40.75	41.54	41.31	0.95%	6,479,145
Jan 5, 2026	40.44	41.50	40.33	41.15	40.92	1.76%	9,442,321
Jan 2, 2026	40.26	40.69	39.86	40.44	40.22	0.77%	7,483,963
Dec 31, 2025	40.79	40.86	40.08	40.13	39.91	-1.81%	5,205,710
Dec 30, 2025	41.15	41.19	40.84	40.87	40.65	-1.02%	4,994,339
Dec 29, 2025	41.58	41.74	41.27	41.29	41.06	-0.65%	4,729,943
Dec 26, 2025	41.90	41.91	41.40	41.56	41.33	-0.65%	3,379,253
Dec 24, 2025	41.63	41.94	41.55	41.83	41.60	0.26%	1,292,608
Dec 23, 2025	41.75	41.87	41.68	41.72	41.49	-0.07%	4,751,039
Dec 22, 2025	41.93	42.31	41.37	41.75	41.52	-1.42%	6,594,143
Dec 19, 2025	42.52	42.53	42.08	42.35	42.12	0.02%	21,484,801
Dec 18, 2025	41.87	42.42	41.74	42.34	42.11	1.12%	7,620,767
Dec 17, 2025	42.20	42.29	41.52	41.87	41.64	-1.11%	8,676,974
Dec 16, 2025	42.77	42.77	42.10	42.34	42.11	-0.56%	8,242,268
Dec 15, 2025	42.69	43.20	42.32	42.58	42.35	1.36%	11,807,083
Dec 12, 2025	42.11	42.17	41.72	42.01	41.78	0.62%	6,698,994
Dec 11, 2025	41.11	41.84	40.97	41.75	41.52	2.00%	5,613,716
Dec 10, 2025	40.18	41.05	40.04	40.93	40.70	1.46%	9,005,523
Dec 9, 2025	40.74	40.90	40.31	40.34	40.12	-1.13%	5,302,306
Dec 8, 2025	41.43	41.50	40.74	40.80	40.58	-1.69%	5,290,174
Dec 5, 2025	41.63	41.98	41.38	41.50	41.27	-0.60%	7,062,806
Dec 4, 2025	41.81	42.17	41.57	41.75	41.52	1.29%	9,162,514
Dec 3, 2025	40.45	41.31	40.35	41.22	40.99	1.85%	6,503,934
Dec 2, 2025	40.29	40.58	39.81	40.47	40.25	0.80%	4,693,648
Dec 1, 2025	40.03	40.70	40.00	40.15	39.93	-0.62%	5,909,544
Nov 28, 2025	40.34	40.51	40.23	40.40	40.18	0.25%	2,175,804
Nov 26, 2025	40.09	40.45	39.92	40.30	40.08	0.52%	6,343,546
Nov 25, 2025	39.79	40.16	39.40	40.09	39.87	1.26%	5,578,813
Nov 24, 2025	39.72	39.91	39.38	39.59	39.37	-0.80%	11,564,527
Nov 21, 2025	39.37	40.21	38.97	39.91	39.69	1.94%	8,314,084
Nov 20, 2025	39.82	40.05	39.03	39.15	38.93	-1.01%	7,162,092
Nov 19, 2025	39.92	40.04	39.47	39.55	39.33	-1.03%	6,215,419
Nov 18, 2025	39.75	40.10	39.44	39.96	39.74	0.65%	7,184,928
Nov 17, 2025	40.44	40.64	39.54	39.70	39.48	-1.85%	6,937,688
Nov 14, 2025	40.74	41.00	40.42	40.45	40.23	-0.74%	6,339,113
Nov 13, 2025	40.76	41.25	40.62	40.75	40.53	-0.54%	9,090,516
Nov 12, 2025	41.00	41.10	40.52	40.97	40.74	-0.70%	6,704,400
Nov 11, 2025	41.38	41.50	41.15	41.26	41.03	-0.22%	5,809,041
Nov 10, 2025	40.93	41.48	40.64	41.35	41.12	1.22%	7,300,444
Nov 7, 2025	40.80	41.19	40.45	40.85	40.63	0.20%	5,109,541
Nov 6, 2025	41.61	41.87	40.66	40.77	40.55	-2.18%	7,727,482
Nov 5, 2025	41.21	41.98	41.01	41.68	41.45	0.92%	6,031,891
Nov 4, 2025	41.18	41.42	40.76	41.30	41.07	0.63%	6,009,945
Nov 3, 2025	41.16	41.28	40.72	41.04	40.81	-0.27%	6,568,543
Oct 31, 2025	41.48	41.75	40.99	41.15	40.92	-0.96%	7,530,367
Oct 30, 2025	41.11	41.63	40.90	41.55	41.32	1.12%	5,650,058
Oct 29, 2025	41.30	41.49	40.76	41.09	40.86	-1.30%	8,842,808
Oct 28, 2025	42.12	42.35	41.60	41.63	41.40	-2.14%	6,111,536
Oct 27, 2025	43.02	43.11	42.39	42.54	42.09	-0.77%	6,755,812
Oct 24, 2025	43.17	43.28	42.72	42.87	42.41	-0.28%	4,552,566
Oct 23, 2025	42.83	43.24	42.52	42.99	42.53	0.92%	3,907,754
Oct 22, 2025	43.11	43.46	42.50	42.60	42.15	-1.66%	4,819,272
Oct 21, 2025	43.04	43.50	42.88	43.32	42.86	0.77%	3,995,137
Oct 20, 2025	42.57	43.03	42.46	42.99	42.53	1.25%	4,399,103
Oct 17, 2025	41.90	42.56	41.78	42.46	42.01	1.19%	7,016,424
Oct 16, 2025	42.36	42.38	41.60	41.96	41.51	-0.66%	6,462,176
Oct 15, 2025	42.77	42.77	41.88	42.24	41.79	-1.19%	8,013,696
Oct 14, 2025	41.92	43.49	41.46	42.75	42.29	0.99%	15,651,938
Oct 13, 2025	43.60	44.45	42.32	42.33	41.88	-7.54%	16,595,825