Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 11, 2025	41.11	41.84	40.97	41.75	40.87	5,613,600
Dec 10, 2025	40.18	41.05	40.04	40.93	40.06	9,005,300
Dec 9, 2025	40.74	40.90	40.31	40.34	39.49	5,302,300
Dec 8, 2025	41.43	41.50	40.74	40.80	39.94	5,290,200
Dec 5, 2025	41.63	41.98	41.38	41.50	40.62	7,062,700
Dec 4, 2025	41.81	42.17	41.57	41.75	40.87	9,162,500
Dec 3, 2025	40.45	41.31	40.35	41.22	40.35	6,503,700
Dec 2, 2025	40.29	40.58	39.81	40.47	39.61	4,693,200
Dec 1, 2025	40.03	40.70	40.00	40.15	39.30	5,909,500
Nov 28, 2025	40.34	40.51	40.23	40.40	39.55	2,175,800
Nov 26, 2025	40.09	40.45	39.92	40.30	39.45	6,343,500
Nov 25, 2025	39.79	40.16	39.40	40.09	39.24	5,578,600
Nov 24, 2025	39.72	39.91	39.38	39.59	38.75	11,564,500
Nov 21, 2025	39.37	40.21	38.97	39.91	39.07	8,314,100
Nov 20, 2025	39.82	40.05	39.03	39.15	38.32	7,162,100
Nov 19, 2025	39.92	40.04	39.47	39.55	38.71	6,215,400
Nov 18, 2025	39.75	40.10	39.44	39.96	39.12	7,184,900
Nov 17, 2025	40.44	40.64	39.54	39.70	38.86	6,937,400
Nov 14, 2025	40.74	41.00	40.42	40.45	39.60	6,339,100
Nov 13, 2025	40.76	41.25	40.62	40.75	39.89	9,090,400
Nov 12, 2025	41.00	41.10	40.52	40.97	40.10	6,704,300
Nov 11, 2025	41.38	41.50	41.15	41.26	40.39	5,809,000
Nov 10, 2025	40.93	41.48	40.64	41.35	40.48	7,300,400
Nov 7, 2025	40.80	41.19	40.45	40.85	39.99	5,109,400
Nov 6, 2025	41.61	41.87	40.66	40.77	39.91	7,727,400

Historical stock data.