Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 4, 2026	53.50	53.86	51.99	53.73	53.73	4,755,994
Nov 3, 2026	52.52	52.69	52.01	52.33	52.33	4,912,900
Nov 2, 2026	52.68	53.30	52.43	52.55	52.55	6,287,600
Oct 30, 2026	53.06	53.30	51.86	51.91	51.91	11,225,200
Oct 29, 2026	51.80	52.69	51.71	52.55	52.55	6,356,600
Oct 28, 2026	51.49	51.55	50.76	51.45	51.45	5,587,700
Oct 27, 2026	52.45	52.70	51.23	51.55	51.29	5,926,800
Oct 26, 2026	52.07	52.66	52.05	52.47	52.21	5,049,700
Oct 23, 2026	52.71	52.91	51.86	51.91	51.65	5,663,600
Oct 22, 2026	52.35	52.78	50.95	52.73	52.46	10,026,000
Oct 21, 2026	51.89	52.87	51.49	52.49	52.23	6,352,000
Oct 20, 2026	51.08	51.94	51.08	51.65	51.39	8,767,700
Oct 19, 2026	51.37	51.60	50.73	51.02	50.76	8,045,700
Oct 16, 2026	50.77	51.19	50.38	51.02	50.76	10,471,500
Oct 15, 2026	52.19	52.82	49.79	50.38	50.13	13,461,500
Oct 14, 2026	47.51	52.43	47.30	52.00	51.74	25,395,400
Oct 13, 2026	52.00	52.00	50.68	51.43	51.17	10,056,100
Oct 12, 2026	51.00	51.83	50.85	51.49	51.23	6,194,300
Oct 9, 2026	50.49	50.92	50.12	50.75	50.49	5,225,300
Oct 8, 2026	49.74	50.82	49.54	50.49	50.24	6,770,600
Oct 7, 2026	50.49	50.80	49.77	49.83	49.58	6,598,800
Oct 6, 2026	50.63	51.39	50.53	50.81	50.55	4,706,300
Oct 5, 2026	50.62	50.99	49.99	50.69	50.43	5,561,400
Oct 2, 2026	50.60	51.04	50.43	50.75	50.49	7,156,900
Oct 1, 2026	49.42	50.27	49.11	50.23	49.98	6,198,900

Historical stock data.