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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.89	45.3	45.3	46.72	44.9	36,842
February 19, 2026	45.8	46.06	46.06	46.2	45.76	1,006
February 18, 2026	45.24	45.99	45.99	46.06	45.24	4,051
February 17, 2026	46.87	45.86	45.86	47.2	45.73	288
February 13, 2026	45.99	46.39	46.39	46.48	45	1,292
February 12, 2026	47.36	45.96	45.96	47.73	45.96	4,695
February 11, 2026	46	47.3	47.3	47.43	46	1,508
February 10, 2026	46.01	46.77	46.77	46.98	46.01	518
February 09, 2026	47.73	46.55	46.55	47.83	46.54	1,172
February 06, 2026	47.54	47.78	47.78	48.18	47.54	2,680
February 05, 2026	48.33	46.91	46.91	48.34	46.82	3,455
February 04, 2026	46.32	47.84	47.84	48.14	46.32	19,901
February 03, 2026	44.67	46.02	46	46.11	44.49	6,877
February 02, 2026	43.4	44.7	44.7	44.7	42.81	5,974
January 30, 2026	43.44	43.07	43.07	43.49	42.65	1,034
January 29, 2026	43.73	43.52	43.52	44.11	43.08	4,063
January 28, 2026	44.03	43.6	43.6	44.15	43.6	701
January 27, 2026	43.05	43.61	43.37	43.81	43.05	12,786
January 26, 2026	43.63	43.54	43.3	44.14	43.42	2,347
January 23, 2026	44.93	44.2	44.2	44.93	44	859
January 22, 2026	44.68	44.85	44.85	44.85	44.27	12,097
January 21, 2026	42.8	44.12	44.12	44.12	42.58	19,187
January 20, 2026	44.2	42.39	42.39	44.2	40.4	6,153
January 16, 2026	43.5	43.75	43.72	43.83	43.25	12,060
January 15, 2026	42.63	43.37	43.37	43.37	42.63	1,346
January 14, 2026	42.41	42.25	42.25	42.41	42.14	152
January 13, 2026	42.02	41.85	41.85	42.02	41.52	182
January 12, 2026	42	41.96	41.96	42.24	41.57	418
January 09, 2026	41.6	41.9	42.24	42.24	41.6	3,259
January 08, 2026	40.57	41.98	41.98	41.98	40.46	4,512
January 07, 2026	41.51	40.83	40.83	41.51	40.38	1,510
January 06, 2026	41	41.44	41.44	41.44	40.81	2,703
January 05, 2026	40.36	41.25	41.25	41.45	40.26	4,674
January 02, 2026	40.28	40.37	40.37	40.63	39.89	1,705
December 31, 2025	40.81	40.49	40.49	40.86	40.42	450
December 30, 2025	41.21	41.02	41.02	41.26	40.9	1,937
December 29, 2025	41.56	41.32	41.32	41.69	41.31	1,182
December 24, 2025	41.59	41.81	41.81	41.87	41.59	2,499
December 23, 2025	41.75	41.81	41.81	41.81	41.73	2,499
December 22, 2025	42.18	41.47	41.47	42.18	41.43	1,575
December 19, 2025	42.17	42.17	42.17	42.52	42.17	4,505
December 18, 2025	41.8	42.09	42.09	42.23	41.74	897
December 17, 2025	42.2	41.59	41.59	42.26	41.52	1,677
December 16, 2025	42.54	42.3	42.3	42.54	42.11	1,231
December 15, 2025	42.69	42.63	42.63	43.07	42.5	30,904
December 12, 2025	41.94	41.85	41.85	42.12	41.81	662
December 11, 2025	41.02	41.68	41.68	41.7	41.02	722
December 10, 2025	40.07	40.3	40.3	40.63	40.07	545
December 09, 2025	40.74	40.58	40.58	40.81	40.5	689
December 08, 2025	41.45	40.92	40.92	41.45	40.88	995
December 05, 2025	41.71	41.92	41.92	41.94	41.62	298
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

Fastenal Company (0IKW.L) LSE