Fastenal Company - FAST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	41.75	41.72	41.72	41.87	41.68	4.75M
December 22, 2025	41.93	41.75	41.75	42.31	41.37	6.59M
December 19, 2025	42.52	42.35	42.35	42.53	42.08	21.48M
December 18, 2025	41.87	42.34	42.34	42.42	41.74	7.62M
December 17, 2025	42.2	41.87	41.87	42.29	41.52	8.68M
December 16, 2025	42.77	42.34	42.34	42.77	42.1	8.24M
December 15, 2025	42.62	42.61	42.61	43.2	42.32	7.7M
December 12, 2025	42.11	42.01	42.01	42.17	41.72	6.7M
December 11, 2025	41.11	41.75	41.75	41.84	40.97	5.61M
December 10, 2025	40.18	40.93	40.93	41.05	40.04	9.01M
December 09, 2025	40.74	40.34	40.34	40.9	40.31	5.3M
December 08, 2025	41.43	40.8	40.8	41.5	40.74	5.29M
December 05, 2025	41.63	41.5	41.5	41.98	41.38	7.06M
December 04, 2025	41.81	41.75	41.75	42.16	41.57	6.88M
December 03, 2025	40.45	41.22	41.22	41.31	40.35	6.5M
December 02, 2025	40.29	40.47	40.47	40.58	39.81	4.69M
December 01, 2025	40.03	40.15	40.15	40.7	40	5.91M
November 28, 2025	40.34	40.4	40.4	40.51	40.23	2.18M
November 26, 2025	40.09	40.3	40.3	40.45	39.92	6.34M
November 25, 2025	39.79	40.09	40.09	40.16	39.4	5.58M
November 24, 2025	39.72	39.59	39.59	39.91	39.38	11.56M
November 21, 2025	39.37	39.91	39.91	40.21	38.97	8.31M
November 20, 2025	39.82	39.15	39.15	40.05	39.03	7.16M
November 19, 2025	39.92	39.55	39.55	40.04	39.47	6.22M
November 18, 2025	39.75	39.96	39.96	40.1	39.44	7.18M
November 17, 2025	40.44	39.7	39.7	40.64	39.54	6.94M
November 14, 2025	40.74	40.45	40.45	41	40.42	6.34M
November 13, 2025	40.76	40.75	40.75	41.25	40.62	9.09M
November 12, 2025	41	40.97	40.97	41.1	40.52	6.54M
November 11, 2025	41.38	41.26	41.26	41.5	41.15	5.81M
November 10, 2025	40.93	41.35	41.35	41.48	40.64	7.3M
November 07, 2025	40.8	40.85	40.85	41.19	40.45	5.11M
November 06, 2025	41.61	40.77	40.77	41.87	40.66	6.88M
November 05, 2025	41.21	41.68	41.68	41.98	41.01	6.03M
November 04, 2025	41.18	41.3	41.3	41.42	40.76	6.01M
November 03, 2025	41.16	41.04	41.04	41.28	40.72	6.57M
October 31, 2025	41.48	41.15	41.15	41.75	40.99	7.53M
October 30, 2025	41.11	41.55	41.55	41.63	40.9	5.65M
October 29, 2025	41.3	41.09	41.09	41.49	40.76	8.34M
October 28, 2025	42.12	41.63	41.63	42.35	41.6	6.11M
October 27, 2025	43.02	42.54	42.32	43.11	42.39	6.76M
October 24, 2025	43.17	42.87	42.87	43.28	42.74	4.45M
October 23, 2025	42.83	42.99	42.99	43.24	42.52	3.91M
October 22, 2025	43.11	42.6	42.6	43.46	42.5	4.82M
October 21, 2025	43.04	43.32	43.32	43.5	42.88	4M
October 20, 2025	42.57	42.99	42.99	43.03	42.46	4.4M
October 17, 2025	41.9	42.46	42.46	42.56	41.78	7.02M
October 16, 2025	42.36	41.96	41.96	42.38	41.6	6.46M
October 15, 2025	42.77	42.24	42.24	42.77	41.88	8.01M
October 14, 2025	41.92	42.75	42.75	43.49	41.46	15.65M
October 13, 2025	43.6	42.33	42.33	44.45	42.32	16.6M
October 10, 2025	47.06	45.78	45.78	47.69	45.7	9.38M
October 09, 2025	47.53	46.71	46.71	47.63	46.57	5.88M
October 08, 2025	47.4	47.55	47.55	47.71	47.01	5.29M
October 07, 2025	47.73	47.45	47.45	48.01	47.13	4.11M
October 06, 2025	47.82	47.78	47.78	48.43	47.58	4.81M
October 03, 2025	48.05	47.88	47.88	48.44	47.83	4.63M
October 02, 2025	47.34	48.17	48.17	48.22	46.66	5.84M
October 01, 2025	48.66	47.72	47.72	49.09	47.56	7.94M
September 30, 2025	48.79	49.04	49.04	49.11	48.68	6.66M

Fastenal Company (FAST) NASDAQ