Fastenal Company - FAST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.22	46.22	46.22	46.8	44.83	11.67M
February 19, 2026	45.84	46.21	46.21	46.38	45.72	6.16M
February 18, 2026	45.61	45.98	45.98	46.12	45.29	5.21M
February 17, 2026	46.37	45.69	45.69	46.47	45.65	5.75M
February 13, 2026	45.71	46.41	46.41	46.54	45.03	9.92M
February 12, 2026	47.35	45.54	45.54	47.83	45.44	10.18M
February 11, 2026	46.96	47.02	47.02	47.54	46.46	6.07M
February 10, 2026	46.55	46.66	46.66	46.85	46.34	5.84M
February 09, 2026	47.72	46.52	46.52	47.72	46.4	9.49M
February 06, 2026	47.9	47.73	47.73	48.24	47.4	6.48M
February 05, 2026	47.92	47.33	47.33	48.08	46.75	13.34M
February 04, 2026	46.64	48.28	48.28	48.45	46.47	16.48M
February 03, 2026	44.73	46.34	46.34	46.51	44.73	14.09M
February 02, 2026	43.25	44.8	44.8	44.89	42.76	10.13M
January 30, 2026	43.11	43.36	43.36	43.39	42.74	8.13M
January 29, 2026	43.49	43.32	43.32	44.13	43.08	12.44M
January 28, 2026	43.85	43.62	43.38	44.1	43.42	4.65M
January 27, 2026	43.57	43.95	43.71	44.01	43.38	4.66M
January 26, 2026	43.67	43.73	43.49	44.06	43.39	7.54M
January 23, 2026	44.74	43.89	43.89	44.91	43.84	8.12M
January 22, 2026	44.83	44.78	44.78	44.95	44.17	9.29M
January 21, 2026	42.7	44.61	44.61	44.82	42.55	12.91M
January 20, 2026	41.95	42.62	42.62	42.8	41.26	19.63M
January 16, 2026	43.37	43.74	43.74	44.02	43.23	17.1M
January 15, 2026	42.8	43.53	43.53	43.62	41.22	10.71M
January 14, 2026	42.53	42.42	42.42	42.63	41.83	9.95M
January 13, 2026	41.77	42.42	42.42	42.52	41.49	9.44M
January 12, 2026	41.89	41.7	41.7	42.26	41.56	7.71M
January 09, 2026	41.79	41.98	41.98	42.38	41.7	6.33M
January 08, 2026	40.42	41.8	41.8	42.21	40.25	8.05M
January 07, 2026	41.24	40.61	40.61	41.26	40.26	10.64M
January 06, 2026	40.89	41.54	41.54	41.8	40.75	6.48M
January 05, 2026	40.44	41.15	41.15	41.5	40.33	9.44M
January 02, 2026	40.26	40.44	40.44	40.69	39.86	7.48M
December 31, 2025	40.79	40.13	40.13	40.86	40.08	5.21M
December 30, 2025	41.15	40.87	40.87	41.19	40.84	4.99M
December 29, 2025	41.58	41.29	41.29	41.74	41.27	4.73M
December 26, 2025	41.9	41.56	41.56	41.91	41.4	3.38M
December 24, 2025	41.63	41.83	41.83	41.94	41.55	1.29M
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

Fastenal Company (FAST) NASDAQ