Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 12, 2026	46.59	47.16	46.29	46.57	46.08	4,629,300
Jun 11, 2026	46.41	46.85	46.08	46.39	45.90	6,015,100
Jun 10, 2026	46.53	47.06	45.91	46.03	45.55	7,157,200
Jun 9, 2026	46.27	46.94	46.02	46.58	46.09	6,783,100
Jun 8, 2026	46.80	46.86	45.95	46.00	45.52	7,427,700
Jun 5, 2026	47.33	47.78	46.60	46.79	46.30	7,276,500
Jun 4, 2026	47.50	47.74	46.65	47.16	46.67	7,324,600
Jun 3, 2026	44.75	46.64	44.62	46.46	45.97	8,094,200
Jun 2, 2026	44.22	44.77	43.90	44.73	44.26	4,478,100
Jun 1, 2026	43.66	44.18	43.26	43.99	43.53	7,588,600
May 29, 2026	44.66	44.93	44.15	44.20	43.74	8,249,700
May 28, 2026	44.65	44.90	44.19	44.76	44.29	7,566,600
May 27, 2026	44.45	44.98	44.32	44.82	44.35	7,656,000
May 26, 2026	44.01	44.62	43.96	44.45	43.98	5,706,700
May 22, 2026	43.53	44.00	43.23	43.94	43.48	5,583,200
May 21, 2026	43.47	44.00	42.91	43.53	43.07	8,229,700
May 20, 2026	43.57	44.13	43.18	43.68	43.22	8,845,200
May 19, 2026	44.00	44.00	43.18	43.57	43.11	4,783,500
May 18, 2026	43.43	44.25	43.36	44.00	43.54	6,296,200
May 15, 2026	43.75	43.78	43.01	43.26	42.81	4,653,800
May 14, 2026	43.89	44.15	43.48	43.98	43.52	4,998,200
May 13, 2026	43.30	43.88	43.00	43.77	43.31	7,430,000
May 12, 2026	43.48	43.80	42.97	43.32	42.87	4,500,300
May 11, 2026	43.99	44.15	42.97	43.30	42.85	9,109,900
May 8, 2026	44.39	44.61	43.88	44.17	43.71	4,384,300

Historical stock data.