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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.25	38.25	38.25	38.25	38.25	1,524
February 19, 2026	38.81	39.23	39.23	39.37	38.81	500
February 18, 2026	38.49	38.97	38.97	39.06	38.38	500
February 17, 2026	38.76	39.07	39.07	39.07	38.76	3,000
February 13, 2026	38.49	38.52	38.52	38.55	38.49	13
February 12, 2026	39.51	38.36	38.36	40.17	38.36	1,032
February 11, 2026	39.08	39.7	39.7	39.92	38.85	1,197
February 10, 2026	38.85	39.32	39.32	39.32	38.85	197
February 09, 2026	40.15	39.11	39.11	40.32	38.97	549
February 06, 2026	40.53	40.39	40.4	40.71	40.39	501
February 05, 2026	40.21	40.1	40.19	40.21	40.1	516
February 04, 2026	39.34	40.57	40.57	40.78	39.13	1,085
February 03, 2026	37.69	39.14	39.14	39.31	37.56	469
February 02, 2026	36.08	37.98	37.98	38.05	36.07	2,185
January 30, 2026	36.13	36.46	36.46	36.46	36.04	250
January 29, 2026	36.12	36.14	36.14	36.88	36.12	400
January 28, 2026	36.6	36.51	36.51	36.95	36.38	400
January 27, 2026	36.77	36.49	36.49	37.05	36.34	849
January 26, 2026	36.88	36.85	36.85	37.1	36.6	1,201
January 23, 2026	38.03	37.17	37.17	38.25	37.17	398
January 22, 2026	38.03	38.04	38.04	38.33	37.73	421
January 21, 2026	36.47	37.4	38.15	37.4	36.47	781
January 20, 2026	37.17	35.94	35.9	37.17	35.8	4,291
January 19, 2026	37.81	37.49	37.49	37.81	37.33	209
January 16, 2026	37.5	37.78	37.78	37.89	37.28	345
January 15, 2026	36.37	37.5	37.5	37.5	36.37	451
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

Fastenal Company (FAS.DE) XETRA