Fastenal Company (0IKW.L) LSE

45.42

-0.68(-1.48%)

Updated at March 13 06:57PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	45.4	45.42	45.42	45.8	44.87	1,532
March 12, 2026	46.21	46.1	46.1	46.34	45.84	1,228
March 11, 2026	45.98	46.48	46.48	46.67	45.73	18,573
March 10, 2026	46.54	46.51	46.51	46.63	46.16	1,566
March 09, 2026	46	46.33	46.33	46.47	45.5	2,255
March 06, 2026	47.3	46.42	46.42	47.8	45.96	554
March 05, 2026	47.94	47.21	47.21	48.4	47.03	4,657
March 04, 2026	46.48	46.82	46.82	46.9	45.9	13,851
March 03, 2026	46.4	46.07	46.07	46.7	45.28	10,572
March 02, 2026	45.5	46.33	46.33	46.56	45.5	2,518
February 27, 2026	45.39	46.03	46.03	46.2	45.39	5,624
February 26, 2026	44.95	45.38	45.38	45.4	44.95	490
February 25, 2026	45.91	44.72	44.72	45.91	44.6	4,868
February 24, 2026	44.73	45.55	45.55	45.6	44.73	4,572
February 23, 2026	46.04	45.22	45.22	46.42	44.97	3,128
February 20, 2026	45.89	45.83	0	46.72	44.9	36,876
February 19, 2026	45.8	46.06	0	46.2	45.76	1,006
February 18, 2026	45.24	45.99	0	46.06	45.24	4,051
February 17, 2026	46.87	45.86	0	47.2	45.73	288
February 13, 2026	45.99	46.39	0	46.48	45	1,523
February 12, 2026	47.36	45.96	0	47.73	45.96	4,695
February 11, 2026	46	47.3	0	47.43	46	1,508
February 10, 2026	46.01	46.77	0	46.98	46.01	518
February 09, 2026	47.73	46.55	0	47.83	46.54	1,172
February 06, 2026	47.54	47.78	0	48.18	47.54	2,680
February 05, 2026	48.33	46.91	0	48.34	46.82	3,455
February 04, 2026	46.32	47.84	0	48.14	46.32	19,901
February 03, 2026	44.8	46	0	46.11	44.49	6,951
February 02, 2026	43.4	44.7	0	44.7	42.81	5,974
January 30, 2026	43.44	43.07	0	43.49	42.65	1,034
January 29, 2026	43.73	43.52	0	44.11	43.08	4,063
January 28, 2026	44.03	43.6	0	44.15	43.6	701
January 27, 2026	43.05	43.61	0	43.81	43.05	12,786
January 26, 2026	43.63	43.54	0	44.14	43.42	2,347
January 23, 2026	44.93	44.2	0	44.93	44	1,058
January 22, 2026	44.68	44.85	0	44.85	44.27	12,097
January 21, 2026	42.8	44.12	0	44.12	42.58	19,187
January 20, 2026	44.2	42.39	0	44.2	40.4	6,153
January 16, 2026	43.5	43.87	0	43.87	43.25	12,152
January 15, 2026	42.63	43.37	0	43.37	42.63	2,118
January 14, 2026	42.41	42.25	0	42.41	42.14	7,385
January 13, 2026	42.02	41.85	0	42.02	41.52	182
January 12, 2026	42	41.96	0	42.24	41.57	418
January 09, 2026	41.83	42.24	0	42.24	41.79	3,269
January 08, 2026	40.57	41.98	0	41.98	40.46	4,512
January 07, 2026	41.51	40.83	0	41.51	40.38	1,510
January 06, 2026	41	41.44	0	41.44	40.81	2,703
January 05, 2026	40.36	41.25	0	41.45	40.26	4,674
January 02, 2026	40.28	40.37	0	40.63	39.89	1,705
December 31, 2025	40.81	40.49	0	40.86	40.42	450
December 30, 2025	41.21	41.02	0	41.26	40.9	1,937
December 29, 2025	41.56	41.32	0	41.69	41.31	1,197
December 24, 2025	41.59	41.81	0	41.87	41.59	2,499
December 23, 2025	41.75	41.81	0	41.81	41.73	2,499
December 22, 2025	42.18	41.47	0	42.18	41.43	1,575
December 19, 2025	42.17	42.17	0	42.52	42.17	4,505
December 18, 2025	41.8	42.09	0	42.23	41.74	897
December 17, 2025	42.2	41.59	0	42.26	41.52	1,677
December 16, 2025	42.54	42.3	0	42.54	42.11	1,231
December 15, 2025	42.69	42.57	0	43.07	42.39	31,736