Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 25, 2026	45.56	45.63	44.51	44.63	43.93	6,168,600
Feb 24, 2026	45.17	45.65	45.01	45.46	44.75	5,318,600
Feb 23, 2026	46.15	46.36	44.95	45.05	44.34	6,648,900
Feb 20, 2026	46.22	46.80	44.83	46.22	45.49	11,672,300
Feb 19, 2026	45.84	46.38	45.72	46.21	45.48	6,156,000
Feb 18, 2026	45.61	46.12	45.29	45.98	45.26	5,214,600
Feb 17, 2026	46.37	46.47	45.65	45.69	44.97	5,750,700
Feb 13, 2026	45.71	46.54	45.03	46.41	45.68	9,921,100
Feb 12, 2026	47.35	47.83	45.44	45.54	44.82	10,177,500
Feb 11, 2026	46.96	47.54	46.46	47.02	46.28	6,070,500
Feb 10, 2026	46.55	46.85	46.34	46.66	45.93	5,840,200
Feb 9, 2026	47.72	47.72	46.40	46.52	45.79	9,493,600
Feb 6, 2026	47.90	48.24	47.40	47.73	46.98	6,479,600
Feb 5, 2026	47.92	48.08	46.75	47.33	46.59	13,340,600
Feb 4, 2026	46.64	48.45	46.47	48.28	47.52	16,477,300
Feb 3, 2026	44.73	46.51	44.73	46.34	45.61	14,090,200
Feb 2, 2026	43.25	44.89	42.76	44.80	44.10	10,133,000
Jan 30, 2026	43.11	43.39	42.74	43.36	42.68	8,132,000
Jan 29, 2026	43.49	44.13	43.08	43.32	42.64	12,440,800
Jan 28, 2026	43.85	44.10	43.42	43.62	42.70	4,645,700
Jan 27, 2026	43.57	44.01	43.38	43.95	43.02	4,658,700
Jan 26, 2026	43.67	44.06	43.39	43.73	42.81	7,541,200
Jan 23, 2026	44.74	44.91	43.84	43.89	42.96	8,123,700
Jan 22, 2026	44.83	44.95	44.17	44.78	43.83	9,297,000
Jan 21, 2026	42.70	44.82	42.55	44.61	43.67	12,914,400

Historical stock data.