Fastenal CompanyFASTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $46.27 | $46.59 | $45.28 | $46.23 | 7.32M |
| 3/2/2026 | $45.97 | $46.59 | $45.48 | $46.33 | 7.52M |
| 2/27/2026 | $45.39 | $46.31 | $45.39 | $46.04 | 9.93M |
| 2/26/2026 | $44.97 | $45.71 | $44.80 | $45.68 | 6.12M |
| 2/25/2026 | $45.56 | $45.63 | $44.51 | $44.63 | 6.17M |
| 2/24/2026 | $45.17 | $45.65 | $45.01 | $45.46 | 5.32M |
| 2/23/2026 | $46.15 | $46.36 | $44.95 | $45.05 | 6.65M |
| 2/20/2026 | $46.22 | $46.80 | $44.83 | $46.22 | 11.67M |
| 2/19/2026 | $45.84 | $46.38 | $45.72 | $46.21 | 6.16M |
| 2/18/2026 | $45.61 | $46.12 | $45.29 | $45.98 | 5.21M |
| 2/17/2026 | $46.37 | $46.47 | $45.65 | $45.69 | 5.75M |
| 2/13/2026 | $45.71 | $46.54 | $45.03 | $46.41 | 9.92M |
| 2/12/2026 | $47.35 | $47.83 | $45.44 | $45.54 | 10.18M |
| 2/11/2026 | $46.96 | $47.54 | $46.46 | $47.02 | 6.07M |
| 2/10/2026 | $46.55 | $46.85 | $46.34 | $46.66 | 5.84M |
| 2/9/2026 | $47.72 | $47.72 | $46.40 | $46.52 | 9.49M |
| 2/6/2026 | $47.90 | $48.24 | $47.40 | $47.73 | 6.48M |
| 2/5/2026 | $47.92 | $48.08 | $46.75 | $47.33 | 13.34M |
| 2/4/2026 | $46.64 | $48.45 | $46.47 | $48.28 | 16.48M |
| 2/3/2026 | $44.73 | $46.51 | $44.73 | $46.34 | 14.09M |
| 2/2/2026 | $43.25 | $44.89 | $42.76 | $44.80 | 10.13M |
| 1/30/2026 | $43.11 | $43.39 | $42.74 | $43.36 | 8.13M |
| 1/29/2026 | $43.49 | $44.13 | $43.08 | $43.32 | 12.44M |
| 1/28/2026 | $43.85 | $44.10 | $43.42 | $43.62 | 4.65M |
| 1/27/2026 | $43.57 | $44.01 | $43.38 | $43.95 | 4.66M |
| 1/26/2026 | $43.67 | $44.06 | $43.39 | $43.73 | 7.54M |
| 1/23/2026 | $44.74 | $44.91 | $43.84 | $43.89 | 8.12M |
| 1/22/2026 | $44.83 | $44.95 | $44.17 | $44.78 | 9.30M |
| 1/21/2026 | $42.70 | $44.82 | $42.55 | $44.61 | 12.91M |
| 1/20/2026 | $41.95 | $42.80 | $41.26 | $42.62 | 19.63M |
| 1/16/2026 | $43.37 | $44.02 | $43.23 | $43.74 | 17.10M |
| 1/15/2026 | $42.78 | $43.63 | $41.22 | $43.53 | 10.72M |
| 1/14/2026 | $42.53 | $42.63 | $41.83 | $42.42 | 9.95M |
| 1/13/2026 | $41.77 | $42.52 | $41.49 | $42.42 | 9.44M |
| 1/12/2026 | $41.85 | $42.26 | $41.56 | $41.70 | 8.08M |
| 1/9/2026 | $41.79 | $42.38 | $41.70 | $41.98 | 6.33M |
| 1/8/2026 | $40.42 | $42.21 | $40.25 | $41.80 | 8.05M |
| 1/7/2026 | $41.24 | $41.26 | $40.26 | $40.61 | 10.64M |
| 1/6/2026 | $40.89 | $41.80 | $40.75 | $41.54 | 6.48M |
| 1/5/2026 | $40.44 | $41.50 | $40.33 | $41.15 | 9.44M |
| 1/2/2026 | $40.26 | $40.69 | $39.86 | $40.44 | 7.48M |
| 12/31/2025 | $40.79 | $40.86 | $40.08 | $40.13 | 5.21M |
| 12/30/2025 | $41.15 | $41.19 | $40.84 | $40.87 | 4.99M |
| 12/29/2025 | $41.58 | $41.74 | $41.27 | $41.29 | 4.73M |
| 12/26/2025 | $41.90 | $41.91 | $41.40 | $41.56 | 3.38M |
| 12/24/2025 | $41.63 | $41.94 | $41.55 | $41.83 | 1.29M |
| 12/23/2025 | $41.75 | $41.87 | $41.68 | $41.72 | 4.75M |
| 12/22/2025 | $41.93 | $42.31 | $41.37 | $41.75 | 6.59M |
| 12/19/2025 | $42.52 | $42.53 | $42.08 | $42.35 | 21.48M |
| 12/18/2025 | $41.87 | $42.42 | $41.74 | $42.34 | 7.62M |
| 12/17/2025 | $42.20 | $42.29 | $41.52 | $41.87 | 8.68M |
| 12/16/2025 | $42.77 | $42.77 | $42.10 | $42.34 | 8.24M |
| 12/15/2025 | $42.69 | $43.20 | $42.32 | $42.58 | 11.81M |
| 12/12/2025 | $42.11 | $42.17 | $41.72 | $42.01 | 6.70M |
| 12/11/2025 | $41.11 | $41.84 | $40.97 | $41.75 | 5.61M |
| 12/10/2025 | $40.18 | $41.05 | $40.04 | $40.93 | 9.01M |
| 12/9/2025 | $40.74 | $40.90 | $40.31 | $40.34 | 5.30M |
| 12/8/2025 | $41.43 | $41.50 | $40.74 | $40.80 | 5.29M |
| 12/5/2025 | $41.63 | $41.98 | $41.38 | $41.50 | 7.06M |
| 12/4/2025 | $41.81 | $42.17 | $41.57 | $41.75 | 9.16M |