Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.15	47.57	46.72	47.10	47.10	0.38%	13,570,854
Jun 25, 2026	46.16	47.81	46.01	46.92	46.92	1.43%	6,404,296
Jun 24, 2026	45.67	46.82	45.64	46.26	46.26	1.45%	6,521,411
Jun 23, 2026	46.13	46.19	45.41	45.60	45.60	-1.13%	5,931,266
Jun 22, 2026	45.97	46.88	45.86	46.12	46.12	0.50%	8,531,271
Jun 18, 2026	45.33	46.08	45.15	45.89	45.89	2.25%	10,381,883
Jun 17, 2026	45.64	46.21	44.64	44.88	44.88	-2.54%	6,353,637
Jun 16, 2026	46.10	46.71	45.71	46.05	46.05	-0.11%	5,874,233
Jun 15, 2026	46.84	46.91	46.02	46.10	46.10	-1.01%	5,959,984
Jun 12, 2026	46.59	47.16	46.29	46.57	46.57	0.39%	4,629,317
Jun 11, 2026	46.41	46.85	46.08	46.39	46.39	0.78%	6,015,358
Jun 10, 2026	46.53	47.06	45.91	46.03	46.03	-1.18%	7,157,174
Jun 9, 2026	46.27	46.94	46.02	46.58	46.58	1.26%	6,783,544
Jun 8, 2026	46.80	46.86	45.95	46.00	46.00	-1.69%	7,427,714
Jun 5, 2026	47.33	47.78	46.60	46.79	46.79	-0.78%	7,276,460
Jun 4, 2026	47.50	47.74	46.65	47.16	47.16	1.51%	7,325,002
Jun 3, 2026	44.75	46.64	44.62	46.46	46.46	3.87%	8,094,236
Jun 2, 2026	44.22	44.77	43.90	44.73	44.73	1.68%	4,478,052
Jun 1, 2026	43.66	44.18	43.26	43.99	43.99	-0.48%	7,588,572
May 29, 2026	44.66	44.93	44.15	44.20	44.20	-1.25%	8,249,689
May 28, 2026	44.65	44.90	44.19	44.76	44.76	-0.13%	7,568,499
May 27, 2026	44.45	44.98	44.32	44.82	44.82	0.83%	7,656,467
May 26, 2026	44.01	44.62	43.96	44.45	44.45	1.16%	5,707,079
May 22, 2026	43.53	44.00	43.23	43.94	43.94	0.94%	5,583,717
May 21, 2026	43.47	44.00	42.91	43.53	43.53	-0.34%	8,230,103
May 20, 2026	43.57	44.13	43.18	43.68	43.68	0.25%	8,845,212
May 19, 2026	44.00	44.00	43.18	43.57	43.57	-0.98%	4,783,783
May 18, 2026	43.43	44.25	43.36	44.00	44.00	1.71%	6,296,237
May 15, 2026	43.75	43.78	43.01	43.26	43.26	-1.64%	4,653,761
May 14, 2026	43.89	44.15	43.48	43.98	43.98	0.48%	4,998,587
May 13, 2026	43.30	43.88	43.00	43.77	43.77	1.04%	7,430,005
May 12, 2026	43.48	43.80	42.97	43.32	43.32	0.05%	4,500,283
May 11, 2026	43.99	44.15	42.97	43.30	43.30	-1.97%	9,109,907
May 8, 2026	44.39	44.61	43.88	44.17	44.17	-0.43%	4,384,350
May 7, 2026	44.98	45.64	44.29	44.36	44.36	-0.78%	7,490,899
May 6, 2026	44.80	45.41	44.57	44.71	44.71	0.86%	10,972,532
May 5, 2026	45.00	45.12	44.22	44.33	44.33	-1.23%	6,411,798
May 4, 2026	44.63	45.12	44.56	44.88	44.88	-0.07%	6,452,629
May 1, 2026	45.00	45.16	44.50	44.91	44.91	-0.04%	5,941,512
Apr 30, 2026	43.71	45.10	43.62	44.93	44.93	2.79%	8,650,607
Apr 29, 2026	44.23	44.59	43.64	43.71	43.71	-2.17%	6,212,336
Apr 28, 2026	45.49	45.49	44.49	44.68	44.68	-0.80%	5,630,754
Apr 27, 2026	44.64	45.49	44.64	45.28	45.04	1.32%	5,547,593
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