Fastenal Company - FAST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	42.72	42.68	42.68	42.8	42.24	5.09M
July 01, 2025	42.04	42.86	42.86	43.13	41.75	5.57M
June 30, 2025	41.93	42	42	42.13	41.79	5.81M
June 27, 2025	41.4	41.96	41.96	42	41.23	10.64M
June 26, 2025	41.3	41.3	41.3	41.4	40.88	5.7M
June 25, 2025	41.58	41.12	41.12	41.59	41.07	4.16M
June 24, 2025	41.37	41.53	41.53	41.56	40.41	7.59M
June 23, 2025	40.84	41.3	41.3	41.34	40.36	5.75M
June 20, 2025	41.7	40.94	40.94	41.91	40.75	10.47M
June 18, 2025	41.66	41.49	41.49	41.74	41.07	6.25M
June 17, 2025	42.09	41.55	41.55	42.3	41.35	4.79M
June 16, 2025	42.45	42.24	42.24	42.68	42.07	3.62M
June 13, 2025	42.57	42.17	42.17	42.95	42.08	6.45M
June 12, 2025	42.5	42.86	42.86	43.1	42.27	4.36M
June 11, 2025	42.54	42.65	42.65	42.75	42.24	5.57M
June 10, 2025	42.13	42.72	42.72	42.74	42.05	4.54M
June 09, 2025	42.25	42.13	42.13	42.3	41.77	4.71M
June 06, 2025	41.73	42.06	42.06	42.16	41.66	4.41M
June 05, 2025	41.1	41.34	41.34	41.41	40.81	3.45M
June 04, 2025	41.11	40.88	40.88	41.54	40.63	4.87M
June 03, 2025	40.85	41.19	41.19	41.22	40.73	4.18M
June 02, 2025	41.14	40.91	40.91	41.29	40.35	4.39M
May 30, 2025	41.13	41.34	41.34	41.61	41.06	7.23M
May 29, 2025	41.71	41.2	41.2	41.71	40.65	3.33M
May 28, 2025	41.82	41.47	41.47	42	41.37	2.92M
May 27, 2025	41.23	41.64	41.64	41.72	41	5.04M
May 23, 2025	40.4	40.65	40.65	40.93	40.3	3.87M
May 22, 2025	40.86	40.72	40.72	41.12	40.14	4.42M

Fastenal Company (FAST) NASDAQ