Fastenal Co (FAST)

Historical Prices For Fastenal Co (FAST)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	41.13	41.61	41.06	41.34	7,660,320	41.34
5/29/2025	41.71	41.71	40.65	41.20	3,328,391	41.20
5/28/2025	41.82	42.00	41.37	41.47	2,919,380	41.47
5/27/2025	41.23	41.72	41.00	41.64	5,039,265	41.64
5/23/2025	40.40	40.93	40.30	40.65	3,872,480	40.65
5/22/2025	40.86	41.12	40.14	40.72	4,420,033	40.72
5/21/2025	81.43	82.45	81.15	81.46	2,201,231	40.73
5/20/2025	82.85	83.15	81.74	81.92	1,698,505	40.96
5/19/2025	82.58	83.43	82.27	83.16	2,136,491	41.58
5/16/2025	81.87	83.11	81.60	83.03	2,544,702	41.52
5/15/2025	80.53	81.97	80.19	81.88	2,250,993	40.94
5/14/2025	79.70	80.64	78.83	80.51	3,171,714	40.26
5/13/2025	80.69	80.73	79.95	79.97	3,290,570	39.98
5/12/2025	79.79	80.18	78.22	80.15	4,618,744	40.08
5/09/2025	79.33	79.92	78.14	78.60	1,900,743	39.30
5/08/2025	79.08	80.50	78.75	79.29	2,984,733	39.65
5/07/2025	78.71	79.07	78.09	78.50	3,781,668	39.25
5/06/2025	81.12	81.79	78.47	78.50	4,192,272	39.25
5/05/2025	81.88	83.08	81.57	82.42	3,474,992	41.21
5/02/2025	81.35	82.36	80.75	82.12	2,679,311	41.06
5/01/2025	80.63	81.33	80.14	80.71	3,895,927	40.35
4/30/2025	80.13	81.24	78.85	80.97	4,508,847	40.48
4/29/2025	79.52	80.64	79.36	80.28	2,693,825	40.14
4/28/2025	80.51	80.89	78.99	80.11	3,550,597	40.05
4/25/2025	81.58	81.97	80.55	80.73	3,196,616	40.37
4/24/2025	80.34	82.20	80.14	82.10	3,310,926	40.94
4/23/2025	82.11	82.40	79.79	80.19	4,073,963	39.99
4/22/2025	81.01	81.84	80.53	81.44	2,965,799	40.61
4/21/2025	81.06	81.45	79.67	80.29	3,089,933	40.04
4/17/2025	81.35	82.06	80.66	81.58	3,498,017	40.68
4/16/2025	81.39	81.81	79.85	80.45	4,048,742	40.12
4/15/2025	81.40	82.42	81.10	81.65	3,136,638	40.72
4/14/2025	80.73	81.89	79.91	81.30	5,290,835	40.54
4/11/2025	75.21	81.31	74.75	80.64	7,562,082	40.21
4/10/2025	75.74	77.26	73.25	75.79	7,599,974	37.79
4/09/2025	70.78	76.67	70.72	76.47	7,858,903	38.13
4/08/2025	73.17	75.09	70.61	71.20	5,368,193	35.50
4/07/2025	73.28	75.03	70.82	72.16	7,510,668	35.98
4/04/2025	77.22	77.95	74.73	74.94	5,434,720	37.37
4/03/2025	78.04	78.90	77.35	78.01	5,668,251	38.90
4/02/2025	76.87	78.17	76.58	78.01	1,975,928	38.90
4/01/2025	77.25	77.69	76.42	77.61	2,401,093	38.70
3/31/2025	76.06	77.82	75.85	77.55	4,356,198	38.67
3/28/2025	77.94	78.13	75.86	76.17	2,689,069	37.98
3/27/2025	77.26	77.85	76.72	77.71	2,550,323	38.75
3/26/2025	77.17	78.11	76.96	77.09	2,763,687	38.44
3/25/2025	76.86	77.67	76.78	77.09	2,475,830	38.44
3/24/2025	75.63	77.03	75.38	76.94	2,856,196	38.37
3/21/2025	75.11	75.35	74.36	74.73	8,781,876	37.26
3/20/2025	75.42	76.42	75.27	75.51	1,899,651	37.65
3/19/2025	76.16	76.81	75.80	76.46	2,573,286	38.13
3/18/2025	75.82	76.33	75.48	76.09	2,816,095	37.94
3/17/2025	75.23	76.38	75.15	76.07	2,558,296	37.93
3/14/2025	74.40	75.36	73.40	75.26	4,084,052	37.53
3/13/2025	75.72	76.06	73.57	73.69	3,637,312	36.75
3/12/2025	77.14	77.47	75.55	75.99	3,029,887	37.89
3/11/2025	79.69	80.11	77.31	77.35	4,910,093	38.57
3/10/2025	80.82	82.15	79.46	79.80	5,291,909	39.79
3/07/2025	77.45	80.33	77.45	79.98	4,896,416	39.88
3/06/2025	76.06	78.07	75.30	77.85	4,624,174	38.82
3/05/2025	74.14	74.94	73.23	74.49	3,232,069	37.15
3/04/2025	74.59	75.33	73.69	74.23	4,069,904	37.02
3/03/2025	76.02	76.87	74.25	74.38	3,336,527	37.09