Fastenal Company - FAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.32	36.31	36.31	36.56	36.03	394
January 13, 2026	35.66	36.57	36.57	36.58	35.56	161
January 12, 2026	35.87	35.71	35.71	36.06	35.64	211
January 09, 2026	35.75	36.22	36.22	36.4	35.75	400
January 08, 2026	34.88	35.92	35.92	36.17	34.68	223
January 07, 2026	35.4	34.67	34.67	35.64	34.5	494
January 06, 2026	34.96	35.6	35.6	35.69	34.87	2,555
January 05, 2026	34.49	35.06	35.06	35.35	34.49	878
January 02, 2026	34.42	34.65	34.65	34.66	34.08	1,205
December 30, 2025	35	35.21	35.21	35.21	35	244
December 29, 2025	35.19	35	35	35.45	35	234
December 23, 2025	35.33	35.28	35.28	35.53	35.26	282
December 22, 2025	36.26	35.39	35.39	36.26	35.29	1,186
December 19, 2025	35.92	36.13	36.13	36.24	35.92	330
December 18, 2025	35.57	35.92	35.92	35.99	35.57	330
December 17, 2025	35.98	35.6	35.6	36.24	35.38	643
December 16, 2025	36.15	36.01	36.01	36.35	35.76	380
December 15, 2025	36.14	36.26	36.26	36.67	35.99	765
December 12, 2025	35.62	35.7	35.7	35.78	35.38	24
December 11, 2025	34.89	35.37	35.37	35.37	34.73	151
December 10, 2025	34.6	34.7	34.7	34.98	34.56	159
December 09, 2025	34.95	34.8	34.8	35.13	34.8	251
December 08, 2025	35.48	35.09	35.09	35.55	35.09	631
December 05, 2025	35.75	36.01	36.01	36.01	35.7	812
December 04, 2025	35.28	35.75	35.75	36.19	35.28	207
December 03, 2025	34.66	35.24	35.24	35.24	34.63	367
December 02, 2025	34.48	34.85	34.85	34.85	34.34	367
December 01, 2025	34.77	34.67	34.67	35.02	34.49	231
November 28, 2025	34.7	34.88	34.88	34.92	34.7	568
November 27, 2025	34.67	34.7	34.7	34.9	34.67	142
November 26, 2025	34.51	34.8	34.8	34.89	34.51	1,094
November 25, 2025	34.23	34.6	34.6	34.6	34.16	231
November 24, 2025	34.48	34.41	34.41	34.74	34.24	590
November 21, 2025	33.84	34.66	34.66	34.92	33.83	675
November 20, 2025	34.23	33.95	33.95	34.57	33.84	2,910
November 19, 2025	34.36	34.37	34.37	34.63	34.3	395
November 18, 2025	34.11	34.5	34.5	34.63	33.97	187
November 17, 2025	34.73	34.23	34.23	35.03	34.23	796
November 14, 2025	34.9	34.91	34.91	35.13	34.46	731
November 13, 2025	35.21	35.09	35.09	35.37	34.62	1,149
November 12, 2025	35.53	35.33	35.33	35.8	35.09	413
November 11, 2025	35.62	35.32	35.32	35.9	35.3	229
November 10, 2025	35.49	35.79	35.79	35.83	35.19	695
November 07, 2025	35.25	35.34	35.34	35.52	34.94	883
November 06, 2025	36.08	35.22	35.22	36.28	35.22	353
November 05, 2025	36.05	36.2	36.2	36.58	35.82	734
November 04, 2025	35.63	36.05	36.05	36.08	35.37	633
November 03, 2025	35.77	35.55	35.55	35.85	35.39	1,430
October 31, 2025	35.77	35.52	35.52	36.12	35.52	960
October 30, 2025	35.22	35.83	35.83	35.95	35.22	407
October 29, 2025	35.74	35.48	35.48	35.9	35.15	477
October 28, 2025	36.2	35.6	35.6	36.44	35.6	1,265
October 27, 2025	36.77	36.38	36.19	37.17	36.38	1,378
October 24, 2025	36.98	36.97	36.77	37.19	36.74	1,520
October 23, 2025	36.58	37.05	36.86	37.2	36.58	1,520
October 22, 2025	37.18	36.74	36.55	37.56	36.74	801
October 21, 2025	36.9	37.41	37.21	37.42	36.89	980
October 20, 2025	36.48	36.98	36.79	37.06	36.37	1,668
October 17, 2025	35.67	36.47	36.28	36.47	35.41	719
October 16, 2025	36.17	35.9	35.71	36.45	35.7	856

Fastenal Company (FAS.DE) XETRA