Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 21, 2026	44.95	45.05	44.06	45.01	44.54	7,328,200
Jul 20, 2026	45.49	45.57	44.34	44.76	44.29	8,348,300
Jul 17, 2026	46.90	47.10	45.26	45.49	45.01	10,960,200
Jul 16, 2026	45.71	47.45	45.56	46.67	46.18	9,894,500
Jul 15, 2026	45.86	46.05	44.22	45.36	44.88	10,488,600
Jul 14, 2026	46.57	49.01	44.52	45.74	45.26	20,523,900
Jul 13, 2026	47.33	47.65	46.64	47.05	46.56	10,453,800
Jul 10, 2026	46.31	47.26	46.16	46.49	46.00	7,590,300
Jul 9, 2026	46.10	47.12	46.04	46.35	45.86	10,105,200
Jul 8, 2026	47.10	47.10	46.35	46.51	46.02	5,241,600
Jul 7, 2026	48.34	48.63	47.01	47.11	46.62	6,338,300
Jul 6, 2026	48.75	48.83	47.25	48.31	47.80	9,657,600
Jul 2, 2026	48.04	48.76	47.70	48.60	48.09	6,883,500
Jul 1, 2026	48.50	48.53	47.54	47.75	47.25	6,548,800
Jun 30, 2026	47.38	48.29	47.14	48.03	47.53	8,482,400
Jun 29, 2026	47.10	47.49	46.82	47.40	46.90	8,366,100
Jun 26, 2026	47.15	47.57	46.72	47.10	46.61	14,683,000
Jun 25, 2026	46.16	47.81	46.01	46.92	46.43	6,526,600
Jun 24, 2026	45.67	46.82	45.64	46.26	45.78	7,743,800
Jun 23, 2026	46.13	46.19	45.41	45.60	45.12	6,004,000
Jun 22, 2026	45.97	46.88	45.86	46.12	45.64	8,617,400
Jun 18, 2026	45.33	46.08	45.15	45.89	45.41	10,869,300
Jun 17, 2026	45.64	46.21	44.64	44.88	44.41	6,354,500
Jun 16, 2026	46.10	46.71	45.71	46.05	45.57	5,874,200
Jun 15, 2026	46.84	46.91	46.02	46.10	45.62	5,959,700

Historical stock data.