Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 1, 2026	46.55	46.95	46.21	46.63	45.90	5,737,600
Mar 31, 2026	45.65	46.58	45.18	46.40	45.67	10,751,000
Mar 30, 2026	45.14	45.46	44.66	45.12	44.41	6,411,700
Mar 27, 2026	44.96	45.38	44.79	44.95	44.24	5,709,100
Mar 26, 2026	45.41	45.89	44.94	45.11	44.40	5,845,700
Mar 25, 2026	45.20	45.55	44.56	45.37	44.66	5,085,000
Mar 24, 2026	43.68	45.22	43.68	44.89	44.18	5,117,600
Mar 23, 2026	44.63	45.29	44.36	44.45	43.75	6,455,700
Mar 20, 2026	44.37	44.80	43.47	43.76	43.07	30,102,700
Mar 19, 2026	45.09	45.09	44.09	44.49	43.79	8,655,100
Mar 18, 2026	45.74	45.95	45.05	45.08	44.37	6,363,400
Mar 17, 2026	46.00	46.16	45.20	45.93	45.21	6,182,100
Mar 16, 2026	45.75	45.87	45.26	45.68	44.96	5,124,800
Mar 13, 2026	45.80	45.80	44.85	45.46	44.75	6,190,700
Mar 12, 2026	46.26	46.44	45.22	45.25	44.54	7,256,200
Mar 11, 2026	46.32	46.68	45.60	46.59	45.86	6,015,900
Mar 10, 2026	46.42	46.87	46.04	46.30	45.57	7,194,900
Mar 9, 2026	46.01	47.05	45.38	46.80	46.06	9,592,800
Mar 6, 2026	46.45	46.73	45.94	46.46	45.73	8,186,600
Mar 5, 2026	47.80	48.42	46.99	47.30	46.56	11,530,000
Mar 4, 2026	46.35	47.08	45.79	46.43	45.70	9,006,300
Mar 3, 2026	46.27	46.59	45.28	46.23	45.50	7,327,900
Mar 2, 2026	45.97	46.59	45.48	46.33	45.60	7,522,800
Feb 27, 2026	45.39	46.31	45.39	46.04	45.32	9,926,400
Feb 26, 2026	44.97	45.71	44.80	45.68	44.96	5,984,100

Historical stock data.