Fastenal Co (FAST)

Historical Prices For Fastenal Co (FAST)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	41.48	41.75	40.99	41.15	7,532,646	41.15
10/30/2025	41.11	41.63	40.90	41.55	5,648,332	41.55
10/29/2025	41.30	41.49	40.76	41.09	8,842,770	41.09
10/28/2025	42.12	42.35	41.60	41.63	6,110,902	41.63
10/27/2025	43.02	43.11	42.38	42.54	6,755,724	42.32
10/24/2025	43.17	43.28	42.72	42.87	4,552,567	42.65
10/23/2025	42.83	43.24	42.52	42.99	3,907,759	42.77
10/22/2025	43.10	43.46	42.50	42.60	4,819,273	42.38
10/21/2025	43.04	43.50	42.88	43.32	3,994,947	43.10
10/20/2025	42.57	43.03	42.46	42.99	4,399,044	42.77
10/17/2025	41.90	42.56	41.78	42.46	7,016,441	42.24
10/16/2025	42.35	42.38	41.60	41.96	6,461,585	41.74
10/15/2025	42.77	42.77	41.88	42.24	8,013,683	42.02
10/14/2025	41.92	43.48	41.46	42.75	15,651,831	42.53
10/13/2025	43.60	44.45	42.32	42.33	16,592,755	42.11
10/10/2025	47.06	47.69	45.70	45.78	9,382,650	45.54
10/09/2025	47.53	47.63	46.57	46.71	5,878,356	46.47
10/08/2025	47.40	47.71	47.01	47.55	5,531,910	47.30
10/07/2025	47.73	48.01	47.13	47.45	4,105,819	47.20
10/06/2025	47.82	48.42	47.58	47.78	4,806,273	47.53
10/03/2025	48.04	48.44	47.83	47.88	4,635,081	47.63
10/02/2025	47.34	48.22	46.66	48.17	5,841,988	47.92
10/01/2025	48.66	49.09	47.56	47.67	7,935,651	47.42
9/30/2025	48.79	49.11	48.68	49.04	6,660,050	48.79
9/29/2025	48.89	49.30	48.55	48.87	4,758,612	48.62
9/26/2025	47.92	48.77	47.79	48.70	4,954,872	48.45
9/25/2025	47.60	48.01	47.42	47.85	4,327,677	47.60
9/24/2025	48.01	48.35	47.50	47.54	4,797,520	47.29
9/23/2025	47.28	48.07	47.13	47.99	5,696,716	47.74
9/22/2025	47.55	47.61	47.02	47.12	5,785,968	46.88
9/19/2025	47.21	47.76	46.64	47.58	13,747,570	47.33
9/18/2025	47.22	47.78	46.82	47.22	5,624,965	46.98
9/17/2025	47.44	47.76	46.99	47.12	5,126,975	46.88
9/16/2025	47.74	47.93	46.73	47.25	5,579,477	47.01
9/15/2025	47.45	47.99	47.29	47.76	4,502,734	47.51
9/12/2025	47.05	47.59	46.94	47.43	5,506,744	47.18
9/11/2025	47.90	48.38	46.59	47.33	12,287,350	47.09
9/10/2025	47.85	48.30	47.65	47.97	4,895,664	47.72
9/09/2025	47.88	47.99	47.08	47.90	4,193,603	47.65
9/08/2025	48.10	48.35	47.67	48.19	6,021,496	47.94
9/05/2025	49.10	49.36	47.38	47.99	9,383,098	47.74
9/04/2025	49.52	50.31	49.16	50.27	6,073,446	50.01
9/03/2025	49.19	49.72	49.07	49.54	3,729,632	49.28
9/02/2025	49.34	49.61	48.85	49.19	4,782,813	48.94
8/29/2025	50.26	50.47	49.35	49.66	4,613,225	49.40
8/28/2025	50.26	50.26	49.84	50.18	3,719,561	49.92
8/27/2025	49.91	50.27	49.59	50.20	4,042,427	49.94
8/26/2025	50.08	50.43	49.50	49.96	7,482,725	49.70
8/25/2025	50.02	50.63	50.02	50.27	5,859,163	50.01
8/22/2025	49.46	50.60	49.33	50.39	5,442,732	50.13
8/21/2025	49.36	49.74	48.82	49.14	5,184,902	48.89
8/20/2025	49.97	50.06	49.26	49.54	6,320,097	49.28
8/19/2025	49.10	49.94	49.06	49.90	6,881,497	49.64
8/18/2025	48.83	49.19	48.54	49.11	4,540,770	48.86
8/15/2025	49.08	49.20	48.53	48.88	5,848,228	48.63
8/14/2025	49.14	49.23	48.68	48.69	5,337,902	48.44
8/13/2025	48.43	49.26	48.37	49.21	4,833,799	48.96
8/12/2025	48.01	48.54	47.56	48.45	4,588,028	48.20
8/11/2025	48.10	48.21	47.23	47.84	4,900,068	47.59
8/08/2025	47.47	48.38	47.30	47.99	5,070,700	47.74
8/07/2025	47.38	47.53	46.67	47.48	8,854,111	47.23
8/06/2025	45.74	46.90	45.70	46.79	6,309,573	46.55
8/05/2025	45.43	45.67	45.17	45.44	4,055,518	45.20
8/04/2025	45.52	45.80	44.97	45.37	5,410,142	45.14
8/01/2025	45.85	45.91	44.87	45.44	7,660,914	45.20