Fastenal Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.770	51.190	50.380	51.020	51.020	10,471,500
2026-10-15	52.190	52.820	49.790	50.380	50.380	13,461,500
2026-10-14	47.510	52.430	47.300	52.000	52.000	25,395,400
2026-10-13	52.000	52.000	50.680	51.430	51.430	10,056,100
2026-10-12	51.000	51.830	50.850	51.490	51.490	6,194,300
2026-10-09	50.490	50.920	50.120	50.750	50.750	5,225,300
2026-10-08	49.740	50.820	49.540	50.490	50.490	6,770,600
2026-10-07	50.490	50.800	49.770	49.830	49.830	6,598,800
2026-10-06	50.630	51.390	50.530	50.810	50.810	4,706,300
2026-10-05	50.620	50.990	49.990	50.690	50.690	5,561,400
2026-10-02	50.600	51.040	50.430	50.750	50.750	7,156,900
2026-10-01	49.420	50.270	49.110	50.230	50.230	6,198,900
2026-09-30	50.340	50.370	49.530	49.530	49.530	10,465,600
2026-09-29	50.370	50.730	49.860	49.960	49.960	7,600,700
2026-09-28	50.170	50.810	50.040	50.490	50.490	6,775,500
2026-09-25	50.530	51.050	50.260	50.430	50.430	6,809,000
2026-09-24	50.900	51.410	50.350	50.730	50.730	10,273,100
2026-09-23	50.120	51.040	49.940	50.990	50.990	7,963,200
2026-09-22	49.760	50.200	49.570	50.080	50.080	6,738,900
2026-09-21	48.940	49.700	48.530	49.650	49.650	4,471,200
2026-09-18	49.060	49.290	48.570	49.010	49.010	11,654,500

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.