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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	36.86	36.25	36.06	37.28	36.06	983
October 14, 2025	36.7	36.81	36.62	37.44	35.85	3,825
October 13, 2025	40.17	36.73	36.53	41.2	36.66	5,528
October 10, 2025	40.28	39.58	39.37	40.89	39.28	1,101
October 09, 2025	40.73	40.45	40.24	41.06	40.37	1,305
October 08, 2025	40.74	40.87	40.65	41.02	40.64	1,156
October 07, 2025	40.74	40.7	40.48	40.99	40.47	749
October 06, 2025	40.81	40.8	40.58	41.3	40.73	602
October 03, 2025	41.06	40.8	40.59	41.27	40.8	252
October 02, 2025	40.55	41	40.79	41.08	39.77	661
October 01, 2025	41.49	40.68	40.47	41.79	40.68	1,106
September 30, 2025	41.53	41.64	41.42	42.35	41.21	11,638
September 29, 2025	41.64	41.76	41.54	41.97	41.38	871
September 26, 2025	40.82	41.55	41.33	41.58	40.82	367
September 25, 2025	40.37	41.09	40.88	41.13	40.37	1,041
September 24, 2025	40.56	40.57	40.36	41.23	40.56	931
September 23, 2025	39.74	40.55	40.34	40.56	39.7	296
September 22, 2025	40.69	39.9	39.69	40.69	39.9	317
September 19, 2025	39.97	40.44	40.23	40.44	39.82	193
September 18, 2025	39.92	40.1	39.89	40.54	39.88	110
September 17, 2025	39.71	39.86	39.65	40.18	39.71	54
September 16, 2025	40.47	39.78	39.57	40.71	39.38	380
September 15, 2025	40.33	40.64	40.43	40.74	40	1,498
September 12, 2025	40.23	40.38	40.17	40.49	40	948

Fastenal Company (FAS.DE) XETRA