Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 25, 2026	51.31	51.36	50.22	50.31	50.06	4,428,500
Aug 24, 2026	51.46	52.15	51.24	51.28	51.02	5,553,000
Aug 21, 2026	50.85	51.46	50.62	51.26	51.00	4,752,400
Aug 20, 2026	51.30	51.36	50.38	50.66	50.40	5,040,700
Aug 19, 2026	51.38	52.05	51.23	51.44	51.18	6,245,800
Aug 18, 2026	51.72	51.78	51.23	51.27	51.01	5,819,500
Aug 17, 2026	50.93	51.54	50.71	51.23	50.97	7,208,600
Aug 14, 2026	51.39	51.52	50.70	51.02	50.76	5,095,500
Aug 13, 2026	52.38	52.59	51.21	51.34	51.08	7,703,900
Aug 12, 2026	52.48	52.82	51.76	52.22	51.96	7,063,100
Aug 11, 2026	52.15	52.92	52.11	52.38	52.12	9,698,200
Aug 10, 2026	51.70	52.23	51.28	52.15	51.89	6,966,000
Aug 7, 2026	50.58	51.90	50.20	51.84	51.58	10,822,000
Aug 6, 2026	50.46	50.91	50.32	50.80	50.54	9,225,000
Aug 5, 2026	50.00	50.55	49.77	49.99	49.74	6,881,500
Aug 4, 2026	48.08	49.77	46.98	49.71	49.46	9,160,000
Aug 3, 2026	47.88	48.79	47.69	48.11	47.87	7,672,200
Jul 31, 2026	46.51	47.82	46.38	47.71	47.47	9,649,100
Jul 30, 2026	47.47	47.66	46.35	46.66	46.42	8,806,800
Jul 29, 2026	47.63	48.17	47.19	47.78	47.54	10,174,300
Jul 28, 2026	47.94	49.17	47.77	48.10	47.86	10,519,300
Jul 27, 2026	47.71	47.76	46.96	47.64	47.14	6,549,500
Jul 24, 2026	46.09	47.09	46.01	47.02	46.53	5,241,000
Jul 23, 2026	45.18	46.18	45.18	46.15	45.67	7,927,500
Jul 22, 2026	45.13	45.60	45.01	45.33	44.86	6,443,200

Historical stock data.