Fastenal Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.74	41.94	41.51	41.92	41.92	0.17%	298
Dec 4, 2025	41.16	42.00	41.16	41.85	41.85	1.65%	1,046
Dec 3, 2025	40.51	41.17	39.99	41.17	41.17	2.31%	1,089
Dec 2, 2025	40.06	40.47	39.81	40.24	40.24	-1.03%	236
Dec 1, 2025	40.34	40.66	40.01	40.66	40.66	0.71%	5,613
Nov 28, 2025	40.22	40.51	40.22	40.37	40.37	0.14%	900
Nov 26, 2025	40.17	40.40	39.00	40.32	40.32	1.15%	2,181
Nov 25, 2025	39.49	39.95	39.49	39.86	39.86	0.36%	3,797
Nov 24, 2025	39.83	40.14	39.58	39.72	39.72	-1.00%	790
Nov 21, 2025	39.55	40.19	39.14	40.12	40.12	2.33%	5,032
Nov 20, 2025	39.55	40.13	39.04	39.20	39.20	-1.31%	11,961
Nov 19, 2025	39.89	40.06	39.55	39.72	39.72	-0.11%	1,453
Nov 18, 2025	39.67	41.07	39.43	39.77	39.77	-0.82%	1,792
Nov 17, 2025	40.40	40.56	40.09	40.09	40.09	-0.86%	793
Nov 14, 2025	40.89	40.89	40.44	40.44	40.44	-1.56%	3,009
Nov 13, 2025	40.67	41.20	40.63	41.08	41.08	0.69%	8,232
Nov 12, 2025	41.14	41.14	40.53	40.80	40.80	-1.05%	354
Nov 11, 2025	41.38	41.46	41.17	41.23	41.23	0.91%	413
Nov 10, 2025	40.82	40.92	40.71	40.86	40.86	0.58%	349
Nov 7, 2025	40.84	41.08	40.48	40.63	40.63	-0.31%	3,079
Nov 6, 2025	41.61	41.87	40.75	40.75	40.75	-2.85%	1,249
Nov 5, 2025	41.39	41.95	41.08	41.95	41.95	2.00%	8,524
Nov 4, 2025	40.94	41.22	40.44	41.12	41.12	0.39%	2,143
Nov 3, 2025	41.29	41.29	40.75	40.96	40.96	-0.41%	892
Oct 31, 2025	41.48	41.72	41.11	41.13	41.13	-0.42%	6,109
Oct 30, 2025	41.19	41.60	40.91	41.31	41.31	1.09%	1,778
Oct 29, 2025	41.62	41.62	40.82	40.86	40.86	-2.25%	4,575
Oct 28, 2025	42.12	42.28	41.80	41.80	41.80	-1.78%	3,763
Oct 27, 2025	42.85	43.02	42.46	42.56	42.34	-1.07%	7,135
Oct 24, 2025	42.99	43.37	42.91	43.02	42.80	-0.15%	3,107
Oct 23, 2025	42.83	43.09	42.62	43.09	42.86	0.50%	2,301
Oct 22, 2025	43.00	43.44	42.87	42.87	42.65	-0.91%	2,515
Oct 21, 2025	42.95	43.50	42.93	43.27	43.04	1.13%	3,117
Oct 20, 2025	42.54	42.82	42.46	42.78	42.56	1.50%	6,530
Oct 17, 2025	41.85	42.38	41.50	42.15	41.93	1.09%	1,774
Oct 16, 2025	42.27	42.27	41.70	41.70	41.48	-0.99%	7,434
Oct 15, 2025	43.17	43.38	41.91	42.11	41.89	-1.69%	6,383
Oct 14, 2025	42.10	43.00	41.48	42.84	42.61	-0.89%	5,309
Oct 13, 2025	46.94	48.93	42.69	43.22	43.00	-6.55%	23,446
Oct 10, 2025	47.06	47.58	46.14	46.25	46.01	-1.62%	6,525
Oct 9, 2025	47.71	47.71	46.57	47.01	46.77	-1.10%	1,482
Oct 8, 2025	47.50	47.65	47.27	47.53	47.28	0.55%	2,322
Oct 7, 2025	47.76	47.78	47.25	47.27	47.03	-1.25%	1,921
Oct 6, 2025	48.65	48.65	47.80	47.87	47.62	-0.45%	1,812
Oct 3, 2025	48.01	48.35	48.00	48.09	47.84	0.38%	1,601
Oct 2, 2025	47.32	47.97	46.75	47.91	47.66	0.07%	1,182
Oct 1, 2025	49.00	49.00	47.80	47.88	47.63	-2.24%	10,754
Sep 30, 2025	48.79	48.97	48.71	48.97	48.72	0.56%	1,827
Sep 29, 2025	49.19	49.27	48.61	48.70	48.45	0.37%	3,188
Sep 26, 2025	47.87	48.64	47.87	48.52	48.27	1.83%	5,445