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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	71.77	70.87	70.87	71.8	70.67	66
February 11, 2025	71.35	71.77	71.77	71.98	71	185
February 10, 2025	71.32	71.55	71.55	72	71.32	259
February 07, 2025	71.84	71.47	71.47	72.1	71.44	140
February 06, 2025	70.74	71.61	71.61	71.61	70.74	95
February 05, 2025	70.03	70.52	70.52	70.52	69.24	174
February 04, 2025	71.35	70.53	70.53	71.88	70.02	758
February 03, 2025	70.22	71.74	71.74	72.16	70	260
January 31, 2025	71.71	70.71	70.71	72.42	70.62	225
January 30, 2025	71.11	71.95	71.53	71.95	71.11	122
January 29, 2025	71.57	71	70.59	72.23	71	66
January 28, 2025	72.94	71.84	71.43	73.76	71.84	119
January 27, 2025	71.94	72.62	72.2	72.62	70.63	229
January 24, 2025	71.97	71.91	71.5	72.42	71.65	111
January 23, 2025	72.44	72.37	71.95	72.9	72.22	150
January 22, 2025	72.94	72.4	71.98	73.36	72.39	220
January 21, 2025	73.2	73.04	72.62	74.93	73.04	228
January 20, 2025	73.61	73.85	73.42	76	73.01	217
January 17, 2025	72.56	73.63	73.21	76	66.83	947
January 16, 2025	72.42	72.73	72.31	72.75	71.89	311
January 15, 2025	71.87	72.35	71.93	72.95	71.45	227
January 14, 2025	71.05	71.51	71.1	72.01	71.05	299
January 13, 2025	70.12	71.28	70.87	71.36	69.85	116
January 10, 2025	70.75	69.84	69.44	70.91	69.78	218
January 09, 2025	70.5	70.75	70.34	70.94	70.43	143
January 08, 2025	70.07	70.7	70.29	70.88	69.8	339
January 07, 2025	68.92	69.91	69.51	69.92	68.92	357
January 06, 2025	69.38	69.17	68.77	69.77	68.99	550
January 03, 2025	69.47	69.64	69.64	69.83	68.73	189
January 02, 2025	69.44	69.35	69.35	70.53	69.33	712
December 30, 2024	69.78	69.83	69.83	70.24	69.53	126
December 27, 2024	71.26	69.96	69.96	71.44	69.45	539
December 23, 2024	71.67	71.63	71.63	72.28	71.25	207
December 20, 2024	71.06	71.61	71.61	72.03	70.62	167
December 19, 2024	71.8	71.75	71.75	72.42	71.3	269
December 18, 2024	73.68	72.52	72.52	74.18	72.52	261
December 17, 2024	74.15	73.97	73.97	74.62	73.61	157
December 16, 2024	74.46	74.35	74.35	75.08	74.16	441
December 13, 2024	75.45	74.74	74.74	75.73	74.46	273
December 12, 2024	75.13	75.44	75.44	75.76	75.07	122
December 11, 2024	75	75.63	75.63	76.17	71.08	1,501
December 10, 2024	76.19	75.76	75.76	76.55	75.65	108
December 09, 2024	76.59	76	76	76.82	75.44	367
December 06, 2024	77.12	76.62	76.62	77.58	76.6	48
December 05, 2024	77.75	77.35	77.35	77.97	77.35	66
December 04, 2024	78.58	78.03	78.03	79.31	77.95	259
December 03, 2024	78.62	78.82	78.82	78.88	78.23	135
December 02, 2024	79.03	78.82	78.82	79.87	78.82	361
November 29, 2024	78.63	79.15	79.15	79.74	78.63	173
November 28, 2024	79.24	79.39	79.39	79.63	79.16	70
November 27, 2024	79.97	79.13	79.13	79.97	79.13	59
November 26, 2024	79.75	80.26	80.26	80.26	79.12	74
November 25, 2024	79.16	80.01	80.01	80.1	79.16	225
November 22, 2024	78.42	79.73	79.73	79.8	78.42	134
November 21, 2024	77.25	78.63	78.63	78.91	77.25	224
November 20, 2024	76.93	77.5	77.5	78.02	76.89	149
November 19, 2024	77.1	77	77	77.5	75.21	369
November 18, 2024	77.63	77.27	77.27	78.36	77.02	232
November 15, 2024	77.36	77.56	77.56	77.89	77.04	113
November 14, 2024	79.55	78.14	78.14	79.55	77.84	60

Fastenal Company (FAS.DE) XETRA