Fastenal Co (FAST)

Historical Prices For Fastenal Co (FAST)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	43.17	43.28	42.72	42.87	4,551,567	42.87
10/23/2025	42.83	43.24	42.52	42.99	3,907,759	42.99
10/22/2025	43.10	43.46	42.50	42.60	4,819,273	42.60
10/21/2025	43.04	43.50	42.88	43.32	3,994,947	43.32
10/20/2025	42.57	43.03	42.46	42.99	4,399,044	42.99
10/17/2025	41.90	42.56	41.78	42.46	7,016,441	42.46
10/16/2025	42.35	42.38	41.60	41.96	6,461,585	41.96
10/15/2025	42.77	42.77	41.88	42.24	8,013,683	42.24
10/14/2025	41.92	43.48	41.46	42.75	15,651,831	42.75
10/13/2025	43.60	44.45	42.32	42.33	16,592,755	42.33
10/10/2025	47.06	47.69	45.70	45.78	9,382,650	45.78
10/09/2025	47.53	47.63	46.57	46.71	5,878,356	46.71
10/08/2025	47.40	47.71	47.01	47.55	5,531,910	47.55
10/07/2025	47.73	48.01	47.13	47.45	4,105,819	47.45
10/06/2025	47.82	48.42	47.58	47.78	4,806,273	47.78
10/03/2025	48.04	48.44	47.83	47.88	4,635,081	47.88
10/02/2025	47.34	48.22	46.66	48.17	5,841,988	48.17
10/01/2025	48.66	49.09	47.56	47.72	7,935,651	47.72
9/30/2025	48.79	49.11	48.68	49.04	6,660,050	49.04
9/29/2025	48.89	49.30	48.55	48.87	4,758,612	48.87
9/26/2025	47.92	48.77	47.79	48.70	4,954,872	48.70
9/25/2025	47.60	48.01	47.42	47.85	4,327,677	47.85
9/24/2025	48.01	48.35	47.50	47.54	4,797,520	47.54
9/23/2025	47.28	48.07	47.13	47.99	5,696,716	47.99
9/22/2025	47.55	47.61	47.02	47.12	5,785,968	47.12
9/19/2025	47.21	47.76	46.64	47.58	13,747,570	47.58
9/18/2025	47.22	47.78	46.82	47.22	5,624,965	47.22
9/17/2025	47.44	47.76	46.99	47.12	5,126,975	47.12
9/16/2025	47.74	47.93	46.73	47.25	5,579,477	47.25
9/15/2025	47.45	47.99	47.29	47.76	4,502,734	47.76
9/12/2025	47.05	47.59	46.94	47.45	5,506,744	47.45
9/11/2025	47.90	48.38	46.59	47.33	12,287,350	47.33
9/10/2025	47.85	48.30	47.65	47.97	4,895,664	47.97
9/09/2025	47.88	47.99	47.08	47.90	4,193,603	47.90
9/08/2025	48.10	48.35	47.67	48.19	6,021,496	48.19
9/05/2025	49.10	49.36	47.38	47.99	9,383,098	47.99
9/04/2025	49.52	50.31	49.16	50.27	6,073,496	50.27
9/03/2025	49.19	49.72	49.07	49.52	3,729,632	49.52
9/02/2025	49.34	49.61	48.85	49.19	4,782,813	49.19
8/29/2025	50.26	50.47	49.35	49.66	4,613,225	49.66
8/28/2025	50.26	50.32	49.84	50.18	3,719,561	50.18
8/27/2025	49.91	50.27	49.59	50.20	4,042,427	50.20
8/26/2025	50.08	50.43	49.50	49.96	7,482,725	49.96
8/25/2025	50.02	50.63	50.02	50.27	5,859,163	50.27
8/22/2025	49.46	50.60	49.33	50.39	5,442,732	50.39
8/21/2025	49.36	49.74	48.82	49.14	5,184,902	49.14
8/20/2025	49.97	50.06	49.26	49.54	6,320,097	49.54
8/19/2025	49.10	49.94	49.06	49.90	6,881,497	49.90
8/18/2025	48.83	49.19	48.54	49.11	4,540,770	49.11
8/15/2025	49.08	49.20	48.53	48.88	5,848,228	48.88
8/14/2025	49.14	49.23	48.68	48.69	5,337,902	48.69
8/13/2025	48.43	49.26	48.37	49.21	4,833,799	49.21
8/12/2025	48.01	48.54	47.56	48.45	4,588,028	48.45
8/11/2025	48.10	48.21	47.23	47.84	4,900,068	47.84
8/08/2025	47.47	48.38	47.30	47.99	5,070,700	47.99
8/07/2025	47.38	47.53	46.67	47.48	8,854,111	47.48
8/06/2025	45.74	46.90	45.70	46.79	6,309,573	46.79
8/05/2025	45.43	45.67	45.17	45.44	4,055,518	45.44
8/04/2025	45.52	45.80	44.97	45.37	5,410,142	45.37
8/01/2025	45.85	45.91	44.87	45.44	7,660,914	45.44
7/31/2025	46.10	46.76	45.89	46.13	8,679,242	46.13
7/30/2025	46.57	46.88	46.06	46.41	5,814,119	46.41
7/29/2025	46.73	46.86	46.38	46.60	5,711,783	46.60
7/28/2025	47.54	47.62	46.76	46.80	5,777,087	46.58
7/25/2025	48.06	48.10	47.26	47.75	5,508,592	47.53