Fastenal Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	53.090	53.090	51.891	52.195	52.195	63,597
2026-10-22	52.480	52.980	51.040	52.075	52.075	3,149
2026-10-21	52.010	52.740	51.630	52.740	52.740	1,916
2026-10-20	50.700	52.000	50.700	51.840	51.840	3,930
2026-10-19	51.540	51.990	50.780	51.500	51.500	59,965
2026-10-16	50.680	51.140	50.200	50.700	50.700	4,211
2026-10-15	51.920	52.740	49.890	50.570	50.570	2,282
2026-10-14	51.770	52.500	47.196	51.580	51.580	18,787
2026-10-13	52.000	52.000	50.740	50.800	50.800	1,068
2026-10-12	50.400	51.820	49.560	51.332	51.332	1,258
2026-10-09	51.059	51.059	50.000	50.763	50.763	9,231
2026-10-08	49.695	50.780	49.590	50.780	50.780	3,966
2026-10-07	50.410	50.780	49.991	50.450	50.450	958
2026-10-06	50.340	51.310	50.340	51.130	51.130	4,141
2026-10-05	51.490	51.490	50.011	50.930	50.930	6,678
2026-10-02	50.300	51.007	49.520	50.680	50.680	2,823
2026-10-01	49.240	50.160	49.240	49.850	49.850	6,339
2026-09-30	50.670	50.670	48.803	49.930	49.930	2,361
2026-09-29	50.890	50.890	49.950	49.950	49.950	1,359
2026-09-28	50.430	50.720	50.020	50.470	50.470	1,122
2026-09-25	51.220	51.220	50.310	50.900	50.900	2,890
2026-09-24	50.500	51.380	50.500	50.730	50.730	6,877

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.