Fastenal Company - FAST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.92	48.7	48.7	48.77	47.79	4.94M
September 25, 2025	47.6	47.85	47.85	48.01	47.42	4.33M
September 24, 2025	48.01	47.54	47.54	48.36	47.5	4.8M
September 23, 2025	47.28	47.99	47.99	48.07	47.13	5.7M
September 22, 2025	47.55	47.12	47.12	47.61	47.03	5.79M
September 19, 2025	47.21	47.58	47.58	47.76	46.64	13.75M
September 18, 2025	47.22	47.22	47.22	47.79	46.82	5.62M
September 17, 2025	47.44	47.12	47.12	47.76	46.99	5.13M
September 16, 2025	47.74	47.25	47.25	47.93	46.73	5.58M
September 15, 2025	47.45	47.76	47.76	47.99	47.29	4.5M
September 12, 2025	47.05	47.45	47.45	47.59	46.94	5.51M
September 11, 2025	47.91	47.33	47.33	48.39	46.59	12.29M
September 10, 2025	47.85	47.97	47.97	48.3	47.65	4.9M
September 09, 2025	47.88	47.9	47.9	47.99	47.08	4.19M
September 08, 2025	48.1	48.19	48.19	48.35	47.68	6.02M
September 05, 2025	49.1	47.99	47.99	49.36	47.38	9.38M
September 04, 2025	49.52	50.27	50.27	50.31	49.16	6.07M
September 03, 2025	49.19	49.52	49.52	49.72	49.07	3.73M
September 02, 2025	49.34	49.19	49.19	49.61	48.85	4.78M
August 29, 2025	50.26	49.66	49.66	50.47	49.36	4.61M
August 28, 2025	50.26	50.18	50.18	50.32	49.84	3.72M
August 27, 2025	49.91	50.2	50.2	50.27	49.59	4.04M
August 26, 2025	50.08	49.96	49.96	50.43	49.5	7.48M
August 25, 2025	50.02	50.27	50.27	50.63	50.02	5.86M
August 22, 2025	49.46	50.39	50.39	50.6	49.33	5.44M
August 21, 2025	49.36	49.14	49.14	49.74	48.82	5.19M
August 20, 2025	49.97	49.54	49.54	50.06	49.26	6.32M
August 19, 2025	49.1	49.9	49.9	49.94	49.06	6.88M
August 18, 2025	48.84	49.11	49.11	49.19	48.54	4.54M
August 15, 2025	49.08	48.88	48.88	49.2	48.54	5.85M
August 14, 2025	49.14	48.69	48.69	49.23	48.68	5.34M
August 13, 2025	48.43	49.21	49.21	49.26	48.37	4.83M
August 12, 2025	48.01	48.45	48.45	48.54	47.56	4.59M
August 11, 2025	48.1	47.84	47.84	48.21	47.24	4.9M
August 08, 2025	47.47	47.99	47.99	48.38	47.3	5.07M
August 07, 2025	47.38	47.48	47.48	47.53	46.67	8.85M
August 06, 2025	45.74	46.78	46.78	46.9	45.7	6.31M
August 05, 2025	45.43	45.44	45.44	45.67	45.17	4.06M
August 04, 2025	45.52	45.37	45.37	45.8	44.97	5.41M
August 01, 2025	45.85	45.44	45.44	45.92	44.87	7.66M
July 31, 2025	46.1	46.13	46.13	46.76	45.89	8.66M
July 30, 2025	46.57	46.41	46.41	46.88	46.06	5.82M
July 29, 2025	46.73	46.6	46.6	46.86	46.38	5.71M
July 28, 2025	47.54	46.8	46.58	47.62	46.76	5.78M
July 25, 2025	48.06	47.75	47.53	48.1	47.26	5.51M
July 24, 2025	47.39	47.93	47.7	48.01	47.24	4.98M
July 23, 2025	47.22	47.43	47.21	47.62	47.14	5.96M
July 22, 2025	46.02	47.08	46.86	47.11	45.91	6.08M
July 21, 2025	46.03	46.02	45.8	46.53	45.88	5.93M
July 18, 2025	46.2	46.06	46.06	46.3	45.64	5.02M
July 17, 2025	45.7	45.88	45.88	45.96	45.13	10.57M
July 16, 2025	45.12	45.6	45.6	45.62	44.88	7.11M
July 15, 2025	45.16	45.13	45.13	45.58	44.7	8.37M
July 14, 2025	44.29	45.07	45.07	46.04	43.79	18.53M
July 11, 2025	43.55	43.27	43.27	43.66	42.97	7.4M
July 10, 2025	43.4	43.56	43.56	44	43.3	6.15M
July 09, 2025	43	43.4	43.4	43.49	42.63	6.85M
July 08, 2025	42.42	42.84	42.84	42.94	42.27	6.53M
July 07, 2025	43.15	42.47	42.47	43.27	42.37	5.87M
July 03, 2025	42.76	43.13	43.13	43.21	42.63	2.96M

Fastenal Company (FAST) NASDAQ