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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.17	47.82	47.82	49.25	47.37	18,579
September 04, 2025	49.61	49.98	49.98	50.15	49.42	7,032
September 03, 2025	49.25	49.45	49.45	49.72	49.13	5,587
September 02, 2025	49.65	49.55	49.55	49.65	48.9	10,300
August 29, 2025	50.15	49.6	49.6	50.36	49.38	10,204
August 28, 2025	50.26	50.16	50.16	50.26	49.88	1,996
August 27, 2025	49.82	49.97	49.97	50.06	49.66	12,958
August 26, 2025	50.96	50.28	50.28	50.96	50.06	7,404
August 22, 2025	49.45	50.14	50.14	50.57	49.45	5,563
August 21, 2025	49.7	49.11	49.11	49.72	48.83	10,542
August 20, 2025	49.97	49.48	49.48	50.02	49.29	8,618
August 19, 2025	49.13	49.49	49.49	49.73	49.06	11,558
August 18, 2025	49.3	49.01	49.01	49.3	48.59	12,670
August 15, 2025	48.79	48.78	48.78	49.03	48.62	6,220
August 14, 2025	49.27	48.92	48.92	49.27	48.84	1,251
August 13, 2025	48.37	48.93	48.93	49.04	48.32	1,782
August 12, 2025	47.96	48.26	48.26	48.26	47.61	5,046
August 11, 2025	48.21	47.65	47.65	48.21	47.25	10,442
August 08, 2025	47.56	47.96	47.96	48.29	47.44	2,235
August 07, 2025	46.8	46.76	46.76	47.5	46.69	3,634
August 06, 2025	45.8	46.68	46.68	46.81	45.8	5,333
August 05, 2025	45.58	45.51	45.51	45.63	45.3	6,533
August 04, 2025	45.75	45.19	45.19	45.75	45.17	6,041
August 01, 2025	46.09	45.13	45.13	46.09	44.92	6,124
July 31, 2025	46.4	46.28	46.28	46.73	46.09	5,783
July 30, 2025	46.7	46.53	46.53	46.86	46.52	3,686
July 29, 2025	46.68	46.58	46.58	46.85	46.46	1,002
July 28, 2025	47.67	47.06	46.84	47.68	47.06	10,553
July 25, 2025	48.31	47.57	47.57	48.31	47.26	3,860
July 24, 2025	47.32	47.75	47.75	47.97	47.25	1,037
July 23, 2025	47.18	47.36	47.36	47.6	47.17	2,880
July 22, 2025	45.89	46.52	46.52	46.72	45.89	8,727
July 21, 2025	46.17	46.39	46.39	46.51	45.99	7,404
July 18, 2025	46.07	45.9	45.9	46.15	45.89	5,015
July 17, 2025	45.46	45.68	45.68	45.9	45.23	2,509
July 16, 2025	45.05	45.25	45.25	45.37	44.89	3,054
July 15, 2025	45.29	45.24	45.24	45.53	44.87	5,443
July 14, 2025	44.52	44.39	44.39	46.01	43.7	78,698
July 11, 2025	43.56	43.34	43.34	43.67	43	1,416
July 10, 2025	43.29	43.94	43.94	43.95	43.29	1,893
July 09, 2025	43.08	42.93	42.93	43.14	42.76	1,202
July 08, 2025	42.47	42.75	42.75	42.81	42.28	1,049
July 07, 2025	43.28	43.1	43.1	43.28	42.52	9,408
July 03, 2025	42.83	43.17	43.17	43.2	42.69	2,927
July 02, 2025	42.69	42.4	42.4	42.78	42.29	2,290
July 01, 2025	42	42.79	42.79	43.09	41.79	5,346
June 30, 2025	42.09	42.08	42.08	42.11	41.82	3,188
June 27, 2025	41.4	41.78	41.78	41.88	41.33	522
June 26, 2025	41.25	40.91	40.91	41.31	40.91	6,383
June 25, 2025	41.58	41.17	41.17	41.58	41.17	1,647
June 24, 2025	41.37	41.37	41.37	41.41	40.46	2,437
June 23, 2025	40.84	40.73	40.73	41.11	40.4	1,709
June 20, 2025	41.8	41.33	41.33	41.87	40.88	2,100
June 18, 2025	41.63	41.4	41.4	41.84	41.09	8,642
June 17, 2025	42.19	41.71	41.71	42.21	41.71	5,198
June 16, 2025	42.35	42.55	42.55	42.62	42.3	2,057
June 13, 2025	42.58	42.47	42.47	42.8	42.47	2,816
June 12, 2025	42.49	43.03	43.03	43.03	42.34	7,001
June 11, 2025	42.54	42.43	42.43	42.69	42.27	1,566
June 10, 2025	42.29	42.47	42.47	42.47	42.14	663

Fastenal Company (0IKW.L) LSE