Fastenal Company - 0IKW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.16	41.85	41.85	42	41.16	939
December 03, 2025	40.51	41.17	41.17	41.17	39.99	1,871
December 02, 2025	40.06	40.24	40.24	40.47	39.81	788
December 01, 2025	40.34	40.66	40.66	40.66	40.01	5,613
November 28, 2025	40.22	40.37	40.37	40.51	40.22	900
November 26, 2025	39	40.32	40.32	40.4	39	2,258
November 25, 2025	39.82	39.86	39.86	39.95	39.59	3,797
November 24, 2025	39.84	39.72	39.72	39.88	39.58	12,822
November 21, 2025	39.55	39.25	39.25	40.19	39.14	4,865
November 20, 2025	39.89	39.16	39.16	39.89	39.03	11,949
November 19, 2025	40.06	39.72	39.72	40.06	39.55	1,595
November 18, 2025	39.67	40.01	39.55	41.07	39.43	1,787
November 17, 2025	40.4	40.09	40.09	40.54	40.09	1,267
November 14, 2025	40.89	40.44	40.44	40.89	40.44	3,009
November 13, 2025	40.67	41.09	41.09	41.2	40.63	8,232
November 12, 2025	41	40.8	40.8	41.01	40.53	354
November 11, 2025	41.38	41.33	41.33	41.46	41.2	413
November 10, 2025	40.82	40.86	40.86	40.92	40.81	349
November 07, 2025	40.83	41.02	40.63	41.08	40.48	3,619
November 06, 2025	41.61	41.12	41.12	41.79	40.75	1,249
November 05, 2025	41.08	41.95	41.95	41.95	41.08	8,524
November 04, 2025	40.94	40.84	40.84	41.22	40.44	2,078
November 03, 2025	41.29	40.96	40.96	41.29	40.75	1,268
October 31, 2025	41.48	41.11	41.11	41.72	41.11	6,687
October 30, 2025	41.19	41.31	41.31	41.6	40.91	2,186
October 29, 2025	41.62	40.86	40.86	41.62	40.82	4,575
October 28, 2025	42.12	41.8	41.8	42.28	41.8	7,381
October 27, 2025	42.85	42.56	42.56	43.02	42.46	7,135
October 24, 2025	42.99	43.02	42.8	43.37	42.91	3,107
October 23, 2025	42.83	43.09	43.09	43.09	42.7	2,300
October 22, 2025	43	42.87	42.87	43.44	42.87	2,515
October 21, 2025	43.02	43.27	43.27	43.5	42.93	3,117
October 20, 2025	42.63	42.78	42.78	42.82	42.46	6,530
October 17, 2025	41.85	42.15	42.15	42.38	41.5	1,743
October 16, 2025	42.27	41.7	41.7	42.27	41.7	7,434
October 15, 2025	42.76	42.11	42.11	42.76	41.91	6,383
October 14, 2025	42.1	42.2	42.2	43	41.48	5,309
October 13, 2025	46.88	43.32	43.32	47.99	42.69	23,446
October 10, 2025	47.06	46.25	46.25	47.58	46.14	6,525
October 09, 2025	47.71	47.01	47.01	47.71	46.57	1,482
October 08, 2025	47.38	47.46	47.46	47.65	47.27	2,322
October 07, 2025	47.78	47.61	47.61	47.78	47.25	1,921
October 06, 2025	48.65	48.06	48.06	48.65	47.8	1,812
October 03, 2025	48.01	48.09	48.09	48.35	48	1,098
October 02, 2025	47.32	47.94	47.94	47.96	46.75	1,182
October 01, 2025	48.85	47.88	47.88	49	47.8	10,754
September 30, 2025	48.79	48.88	48.88	48.97	48.71	1,827
September 29, 2025	49.18	48.7	48.7	49.27	48.61	3,704
September 26, 2025	47.65	48.52	48.52	48.64	47.65	6,001
September 25, 2025	47.71	47.65	47.65	47.77	47.54	2,076
September 24, 2025	47.96	47.71	47.71	48.31	47.68	4,250
September 23, 2025	47.39	47.54	47.54	47.9	47.33	6,175
September 22, 2025	47.55	47.39	47.39	47.55	47.03	2,212
September 19, 2025	46.74	47.17	47.17	47.17	46.74	430
September 18, 2025	47.17	47.65	47.65	47.76	46.85	2,114
September 17, 2025	47.39	47.36	47.36	47.59	47.31	24
September 16, 2025	47.83	46.75	46.75	47.98	46.75	1,601
September 15, 2025	47.56	47.64	47.64	47.94	47.35	5,375
September 12, 2025	47.3	47.38	47.38	47.52	46.96	3,933
September 11, 2025	48.04	46.85	46.85	48.38	46.67	4,683

Fastenal Company (0IKW.L) LSE