Fastenal Company (FAST) Historical Stock Prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 20, 2026	41.95	42.80	41.26	42.62	41.72	19,630,200
Jan 16, 2026	43.37	44.02	43.23	43.74	42.82	17,103,700
Jan 15, 2026	42.78	43.63	41.22	43.53	42.61	10,715,100
Jan 14, 2026	42.53	42.63	41.83	42.42	41.52	9,952,400
Jan 13, 2026	41.77	42.52	41.49	42.42	41.52	9,438,700
Jan 12, 2026	41.85	42.26	41.56	41.70	40.82	8,079,600
Jan 9, 2026	41.79	42.38	41.70	41.98	41.09	6,328,100
Jan 8, 2026	40.42	42.21	40.25	41.80	40.92	8,051,000
Jan 7, 2026	41.24	41.26	40.26	40.61	39.75	10,640,700
Jan 6, 2026	40.89	41.80	40.75	41.54	40.66	6,479,100
Jan 5, 2026	40.44	41.50	40.33	41.15	40.28	9,442,200
Jan 2, 2026	40.26	40.69	39.86	40.44	39.59	7,483,900
Dec 31, 2025	40.79	40.86	40.08	40.13	39.28	5,205,700
Dec 30, 2025	41.15	41.19	40.84	40.87	40.01	4,994,300
Dec 29, 2025	41.58	41.74	41.27	41.29	40.42	4,729,900
Dec 26, 2025	41.90	41.91	41.40	41.56	40.68	3,379,300
Dec 24, 2025	41.63	41.94	41.55	41.83	40.95	1,292,600
Dec 23, 2025	41.75	41.87	41.68	41.72	40.84	4,751,000
Dec 22, 2025	41.93	42.31	41.37	41.75	40.87	6,594,100
Dec 19, 2025	42.52	42.53	42.08	42.35	41.45	21,484,800
Dec 18, 2025	41.87	42.42	41.74	42.34	41.45	7,620,800
Dec 17, 2025	42.20	42.29	41.52	41.87	40.99	8,677,000
Dec 16, 2025	42.77	42.77	42.10	42.34	41.45	8,242,300
Dec 15, 2025	42.69	43.20	42.32	42.58	41.68	11,806,900
Dec 12, 2025	42.11	42.17	41.72	42.01	41.12	6,699,000

Historical stock data.