Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 7, 2026	44.98	45.64	44.29	44.36	43.90	7,490,800
May 6, 2026	44.80	45.41	44.57	44.71	44.24	10,982,100
May 5, 2026	45.00	45.12	44.22	44.33	43.87	6,411,800
May 4, 2026	44.63	45.12	44.56	44.88	44.41	6,452,600
May 1, 2026	45.00	45.16	44.50	44.91	44.44	5,941,400
Apr 30, 2026	43.71	45.10	43.62	44.93	44.46	8,650,300
Apr 29, 2026	44.23	44.59	43.64	43.71	43.25	6,212,300
Apr 28, 2026	45.49	45.49	44.49	44.68	44.21	5,630,800
Apr 27, 2026	44.64	45.49	44.64	45.28	44.57	5,547,400
Apr 24, 2026	45.26	45.35	44.63	44.69	43.99	4,079,000
Apr 23, 2026	45.09	45.71	44.97	45.45	44.74	5,229,200
Apr 22, 2026	45.71	45.79	44.64	44.81	44.11	5,685,800
Apr 21, 2026	45.51	45.91	45.40	45.70	44.98	6,424,100
Apr 20, 2026	45.60	46.04	45.37	45.56	44.84	5,427,100
Apr 17, 2026	45.23	46.00	45.13	45.78	45.06	9,131,600
Apr 16, 2026	44.40	45.24	44.35	44.72	44.02	6,685,400
Apr 15, 2026	44.50	44.51	43.52	44.40	43.70	8,872,500
Apr 14, 2026	45.43	45.70	44.12	44.62	43.92	11,386,300
Apr 13, 2026	48.74	49.00	45.27	45.80	45.08	16,217,600
Apr 10, 2026	49.27	49.67	49.09	49.17	48.40	7,289,900
Apr 9, 2026	48.18	49.42	47.98	49.10	48.33	7,316,900
Apr 8, 2026	46.41	48.21	46.41	48.18	47.42	7,429,100
Apr 7, 2026	45.77	45.88	45.10	45.64	44.92	7,128,700
Apr 6, 2026	45.97	46.30	45.64	45.87	45.15	7,363,300
Apr 2, 2026	46.09	47.26	45.88	46.30	45.57	7,128,200

Historical stock data.