Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.49	45.49	44.49	44.68	44.68	-1.34%	5,626,472
Apr 27, 2026	44.64	45.49	44.64	45.28	45.04	1.32%	5,546,547
Apr 24, 2026	45.26	45.35	44.63	44.69	44.45	-1.67%	4,079,114
Apr 23, 2026	45.09	45.71	44.97	45.45	45.21	1.43%	5,229,207
Apr 22, 2026	45.71	45.79	44.64	44.81	44.57	-1.95%	5,685,816
Apr 21, 2026	45.51	45.91	45.40	45.70	45.46	0.31%	6,424,251
Apr 20, 2026	45.60	46.04	45.37	45.56	45.32	-0.48%	5,427,072
Apr 17, 2026	45.23	46.00	45.13	45.78	45.54	2.37%	9,131,605
Apr 16, 2026	44.40	45.24	44.35	44.72	44.48	0.72%	6,685,556
Apr 15, 2026	44.50	44.51	43.52	44.40	44.16	-0.49%	8,872,528
Apr 14, 2026	45.43	45.70	44.12	44.62	44.38	-2.58%	11,386,282
Apr 13, 2026	48.74	49.00	45.27	45.80	45.56	-6.85%	16,217,620
Apr 10, 2026	49.27	49.67	49.09	49.17	48.91	0.14%	7,289,927
Apr 9, 2026	48.18	49.42	47.98	49.10	48.84	1.91%	7,316,976
Apr 8, 2026	46.41	48.21	46.41	48.18	47.92	5.57%	7,429,113
Apr 7, 2026	45.77	45.88	45.10	45.64	45.40	-0.50%	7,128,745
Apr 6, 2026	45.97	46.30	45.64	45.87	45.63	-0.93%	7,363,272
Apr 2, 2026	46.09	47.26	45.88	46.30	46.05	-0.71%	7,128,430
Apr 1, 2026	46.55	46.95	46.21	46.63	46.38	0.50%	5,737,583
Mar 31, 2026	45.65	46.58	45.18	46.40	46.15	2.84%	10,750,999
Mar 30, 2026	45.14	45.46	44.66	45.12	44.88	0.38%	6,411,737
Mar 27, 2026	44.96	45.38	44.79	44.95	44.71	-0.35%	5,709,088
Mar 26, 2026	45.41	45.89	44.94	45.11	44.87	-0.57%	5,845,843
Mar 25, 2026	45.20	45.55	44.56	45.37	45.13	1.07%	5,085,007
Mar 24, 2026	43.68	45.22	43.68	44.89	44.65	0.99%	5,117,672
Mar 23, 2026	44.63	45.29	44.36	44.45	44.21	1.58%	6,455,686
Mar 20, 2026	44.37	44.80	43.47	43.76	43.53	-1.64%	30,102,429
Mar 19, 2026	45.09	45.09	44.09	44.49	44.25	-1.31%	8,655,496
Mar 18, 2026	45.74	45.95	45.05	45.08	44.84	-1.85%	6,363,452
Mar 17, 2026	46.00	46.16	45.20	45.93	45.69	0.55%	6,182,119
Mar 16, 2026	45.75	45.87	45.26	45.68	45.44	0.48%	5,124,814
Mar 13, 2026	45.80	45.80	44.85	45.46	45.22	0.46%	6,190,714
Mar 12, 2026	46.26	46.44	45.22	45.25	45.01	-2.88%	7,256,172
Mar 11, 2026	46.32	46.68	45.60	46.59	46.34	0.63%	6,015,854
Mar 10, 2026	46.42	46.87	46.04	46.30	46.05	-1.07%	7,194,883
Mar 9, 2026	46.01	47.05	45.38	46.80	46.55	0.73%	9,592,811
Mar 6, 2026	46.45	46.73	45.94	46.46	46.21	-1.78%	8,186,791
Mar 5, 2026	47.80	48.42	46.99	47.30	47.05	1.87%	11,529,998
Mar 4, 2026	46.35	47.08	45.79	46.43	46.18	0.43%	9,006,480
Mar 3, 2026	46.27	46.59	45.28	46.23	45.98	-0.22%	7,327,975
Mar 2, 2026	45.97	46.59	45.48	46.33	46.08	0.63%	7,522,846
Feb 27, 2026	45.39	46.31	45.39	46.04	45.80	0.79%	9,926,403
Feb 26, 2026	44.97	45.71	44.80	45.68	45.44	2.35%	5,984,063
Feb 25, 2026	45.56	45.63	44.51	44.63	44.39	-1.83%	6,168,581
Feb 24, 2026	45.17	45.65	45.01	45.46	45.22	0.91%	5,318,707
Feb 23, 2026	46.15	46.36	44.95	45.05	44.81	-2.53%	6,648,980
Feb 20, 2026	46.22	46.80	44.83	46.22	45.98	0.02%	11,672,285
Feb 19, 2026	45.84	46.38	45.72	46.21	45.97	0.50%	6,155,967
Feb 18, 2026	45.61	46.12	45.29	45.98	45.74	0.63%	5,214,662
Feb 17, 2026	46.37	46.47	45.65	45.69	45.45	-1.55%	5,750,725
Feb 13, 2026	45.71	46.54	45.03	46.41	46.16	1.91%	9,921,118
Feb 12, 2026	47.35	47.83	45.44	45.54	45.30	-3.15%	10,177,546
Feb 11, 2026	46.96	47.54	46.46	47.02	46.77	0.77%	6,070,549
Feb 10, 2026	46.55	46.85	46.34	46.66	46.41	0.30%	5,840,303
Feb 9, 2026	47.72	47.72	46.40	46.52	46.27	-2.54%	9,493,594
Feb 6, 2026	47.90	48.24	47.40	47.73	47.48	0.85%	6,479,636
Feb 5, 2026	47.92	48.08	46.75	47.33	47.08	-1.97%	13,340,552
Feb 4, 2026	46.64	48.45	46.47	48.28	48.02	4.19%	16,477,254
Feb 3, 2026	44.73	46.51	44.73	46.34	46.09	3.44%	14,090,212
Feb 2, 2026	43.25	44.89	42.76	44.80	44.56	3.32%	10,133,442
Jan 30, 2026	43.11	43.39	42.74	43.36	43.13	0.09%	8,131,995
Jan 29, 2026	43.49	44.13	43.08	43.32	43.09	-0.69%	12,440,818
Jan 28, 2026	43.85	44.10	43.42	43.62	43.15	-0.75%	4,645,652
Jan 27, 2026	43.57	44.01	43.38	43.95	43.48	0.50%	4,659,010
Jan 26, 2026	43.67	44.06	43.39	43.73	43.26	-0.36%	7,541,500
Jan 23, 2026	44.74	44.91	43.84	43.89	43.42	-1.99%	8,123,720
Jan 22, 2026	44.83	44.95	44.17	44.78	44.30	0.38%	9,296,965
Jan 21, 2026	42.70	44.82	42.55	44.61	44.13	4.67%	12,914,675
Jan 20, 2026	41.95	42.80	41.26	42.62	42.16	-2.56%	19,630,168
Jan 16, 2026	43.37	44.02	43.23	43.74	43.27	0.48%	17,103,721
Jan 15, 2026	42.78	43.63	41.22	43.53	43.06	2.62%	10,715,391
Jan 14, 2026	42.53	42.63	41.83	42.42	41.96	-	9,952,359
Jan 13, 2026	41.77	42.52	41.49	42.42	41.96	1.73%	9,438,725
Jan 12, 2026	41.85	42.26	41.56	41.70	41.25	-0.67%	8,079,575
Jan 9, 2026	41.79	42.38	41.70	41.98	41.53	0.43%	6,328,147
Jan 8, 2026	40.42	42.21	40.25	41.80	41.35	2.93%	8,051,339
Jan 7, 2026	41.24	41.26	40.26	40.61	40.17	-2.24%	10,640,663
Jan 6, 2026	40.89	41.80	40.75	41.54	41.09	0.95%	6,479,145
Jan 5, 2026	40.44	41.50	40.33	41.15	40.71	1.76%	9,442,321
Jan 2, 2026	40.26	40.69	39.86	40.44	40.00	0.77%	7,483,963
Dec 31, 2025	40.79	40.86	40.08	40.13	39.70	-1.81%	5,205,710
Dec 30, 2025	41.15	41.19	40.84	40.87	40.43	-1.02%	4,994,339
Dec 29, 2025	41.58	41.74	41.27	41.29	40.85	-0.65%	4,729,943
Dec 26, 2025	41.90	41.91	41.40	41.56	41.11	-0.65%	3,379,253
Dec 24, 2025	41.63	41.94	41.55	41.83	41.38	0.26%	1,292,608
Dec 23, 2025	41.75	41.87	41.68	41.72	41.27	-0.07%	4,751,039
Dec 22, 2025	41.93	42.31	41.37	41.75	41.30	-1.42%	6,594,143
Dec 19, 2025	42.52	42.53	42.08	42.35	41.89	0.02%	21,484,801
Dec 18, 2025	41.87	42.42	41.74	42.34	41.88	1.12%	7,620,767
Dec 17, 2025	42.20	42.29	41.52	41.87	41.42	-1.11%	8,676,974
Dec 16, 2025	42.77	42.77	42.10	42.34	41.88	-0.56%	8,242,268
Dec 15, 2025	42.69	43.20	42.32	42.58	42.12	1.36%	11,807,083
Dec 12, 2025	42.11	42.17	41.72	42.01	41.56	0.62%	6,698,994
Dec 11, 2025	41.11	41.84	40.97	41.75	41.30	2.00%	5,613,716
Dec 10, 2025	40.18	41.05	40.04	40.93	40.49	1.46%	9,005,523
Dec 9, 2025	40.74	40.90	40.31	40.34	39.91	-1.13%	5,302,306
Dec 8, 2025	41.43	41.50	40.74	40.80	40.36	-1.69%	5,290,174
Dec 5, 2025	41.63	41.98	41.38	41.50	41.05	-0.60%	7,062,806
Dec 4, 2025	41.81	42.17	41.57	41.75	41.30	1.29%	9,162,514
Dec 3, 2025	40.45	41.31	40.35	41.22	40.78	1.85%	6,503,934