Fastenal Company (FAST) Price History
Daily open, high, low, close and volume for Fastenal Company (FAST) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €45.41 | €45.41 | €45.41 | €45.41 | 0 |
| 2026-10-09 | €45.04 | €45.24 | €45.03 | €45.20 | 0 |
| 2026-10-08 | €44.53 | €44.53 | €44.31 | €44.50 | 0 |
| 2026-10-07 | €45.30 | €45.37 | €44.71 | €44.71 | 0 |
| 2026-10-06 | €45.45 | €45.49 | €45.01 | €45.49 | 0 |
| 2026-10-05 | €45.38 | €45.38 | €45.04 | €45.04 | 0 |
| 2026-10-02 | €44.76 | €45.08 | €44.76 | €44.99 | 0 |
| 2026-10-01 | €43.73 | €44.08 | €43.73 | €44.08 | 0 |
| 2026-09-30 | €44.17 | €44.17 | €43.90 | €44.15 | 0 |
| 2026-09-29 | €44.46 | €44.55 | €44.17 | €44.17 | 0 |
| 2026-09-28 | €44.67 | €44.67 | €44.15 | €44.36 | 0 |
| 2026-09-25 | €44.62 | €44.66 | €44.28 | €44.44 | 0 |
| 2026-09-24 | €44.65 | €44.86 | €44.65 | €44.86 | 0 |
| 2026-09-23 | €43.89 | €44.44 | €43.83 | €44.44 | 0 |
| 2026-09-22 | €43.31 | €43.62 | €43.31 | €43.62 | 0 |
| 2026-09-21 | €42.96 | €42.96 | €42.41 | €42.90 | 194 |
| 2026-09-18 | €42.90 | €42.91 | €42.63 | €42.63 | 0 |
| 2026-09-17 | €43.04 | €43.07 | €42.47 | €42.50 | 244 |
| 2026-09-16 | €42.90 | €43.04 | €42.83 | €43.04 | 0 |
| 2026-09-15 | €42.70 | €42.72 | €42.40 | €42.42 | 402 |
| 2026-09-14 | €42.65 | €42.88 | €42.53 | €42.53 | 0 |
| 2026-09-11 | €42.41 | €42.92 | €41.76 | €42.58 | 621 |
| 2026-09-10 | €42.08 | €42.08 | €41.53 | €41.70 | 0 |
| 2026-09-09 | €42.46 | €42.46 | €42.06 | €42.17 | 0 |
| 2026-09-08 | €42.54 | €42.65 | €42.40 | €42.40 | 0 |
| 2026-09-07 | €42.54 | €42.63 | €42.52 | €42.54 | 0 |
| 2026-09-04 | €42.65 | €42.79 | €42.04 | €42.79 | 0 |
| 2026-09-03 | €41.33 | €42.40 | €41.33 | €42.04 | 0 |
| 2026-09-02 | €42.17 | €42.17 | €41.44 | €41.44 | 0 |
| 2026-09-01 | €42.54 | €42.58 | €42.26 | €42.26 | 0 |
| 2026-08-31 | €43.13 | €43.13 | €42.65 | €42.65 | 0 |
| 2026-08-28 | €43.99 | €43.99 | €43.38 | €43.38 | 0 |
| 2026-08-27 | €43.96 | €43.96 | €43.47 | €43.92 | 0 |
| 2026-08-26 | €43.17 | €43.96 | €43.17 | €43.96 | 0 |
| 2026-08-25 | €44.08 | €44.15 | €43.47 | €43.47 | 0 |
| 2026-08-24 | €43.87 | €44.29 | €43.87 | €44.29 | 0 |
| 2026-08-21 | €43.36 | €43.97 | €43.32 | €43.97 | 157 |
| 2026-08-20 | €44.00 | €44.00 | €43.82 | €43.88 | 0 |
| 2026-08-19 | €44.24 | €44.40 | €44.11 | €44.40 | 0 |
| 2026-08-18 | €44.24 | €44.63 | €44.24 | €44.49 | 75 |
| 2026-08-17 | €44.09 | €44.15 | €43.96 | €44.15 | 0 |
| 2026-08-14 | €44.47 | €44.47 | €43.99 | €43.99 | 0 |
| 2026-08-13 | €45.38 | €45.58 | €44.81 | €44.81 | 0 |
| 2026-08-12 | €45.40 | €46.61 | €45.22 | €45.22 | 0 |
| 2026-08-11 | €45.12 | €45.62 | €45.10 | €45.62 | 0 |
| 2026-08-10 | €44.89 | €45.04 | €44.62 | €44.97 | 0 |
| 2026-08-07 | €44.08 | €44.28 | €43.81 | €44.28 | 0 |
| 2026-08-06 | €43.48 | €43.81 | €42.74 | €43.81 | 513 |
| 2026-08-05 | €43.04 | €43.33 | €43.04 | €43.33 | 0 |
| 2026-08-04 | €41.90 | €42.10 | €40.88 | €42.10 | 587 |
| 2026-08-03 | €41.60 | €42.01 | €41.58 | €41.87 | 146 |
| 2026-07-31 | €40.46 | €41.44 | €40.46 | €41.11 | 244 |
| 2026-07-30 | €41.86 | €41.86 | €40.31 | €40.31 | 449 |
| 2026-07-29 | €42.46 | €42.65 | €41.67 | €41.67 | 0 |
| 2026-07-28 | €41.71 | €42.31 | €41.71 | €42.31 | 0 |
| 2026-07-27 | €41.09 | €41.09 | €41.09 | €41.09 | 0 |
| 2026-07-24 | €40.62 | €41.09 | €40.51 | €41.09 | 0 |
| 2026-07-23 | €39.55 | €40.35 | €39.55 | €40.35 | 0 |
| 2026-07-22 | €39.32 | €39.58 | €39.32 | €39.49 | 0 |
| 2026-07-21 | €39.33 | €39.37 | €39.24 | €39.37 | 0 |
| 2026-07-20 | €40.13 | €40.29 | €39.21 | €39.21 | 0 |
| 2026-07-17 | €40.79 | €41.06 | €40.38 | €40.38 | 0 |
| 2026-07-16 | €39.66 | €40.70 | €39.61 | €40.70 | 0 |
| 2026-07-15 | €39.81 | €40.04 | €38.91 | €39.39 | 522 |
| 2026-07-14 | €41.24 | €42.51 | €39.47 | €39.47 | 2,143 |
| 2026-07-13 | €40.80 | €41.35 | €40.80 | €41.17 | 0 |
| 2026-07-10 | €40.51 | €41.15 | €40.51 | €41.15 | 0 |
| 2026-07-09 | €40.71 | €40.88 | €40.45 | €40.45 | 27 |
| 2026-07-08 | €41.08 | €41.08 | €40.72 | €40.72 | 0 |
| 2026-07-07 | €42.29 | €42.51 | €41.38 | €41.38 | 74 |
| 2026-07-06 | €42.49 | €42.71 | €41.70 | €41.70 | 162 |
| 2026-07-03 | €42.54 | €42.54 | €42.21 | €42.47 | 0 |
| 2026-07-02 | €41.81 | €42.19 | €41.81 | €42.19 | 0 |
| 2026-07-01 | €41.97 | €42.38 | €41.97 | €42.21 | 0 |
| 2026-06-30 | €41.56 | €41.99 | €41.56 | €41.99 | 0 |
| 2026-06-29 | €41.54 | €41.60 | €41.13 | €41.13 | 0 |
| 2026-06-26 | €41.24 | €41.52 | €41.15 | €41.52 | 0 |
| 2026-06-25 | €40.59 | €41.29 | €40.59 | €41.29 | 0 |
| 2026-06-24 | €39.97 | €41.19 | €39.97 | €41.19 | 0 |
| 2026-06-23 | €40.35 | €40.80 | €40.31 | €40.31 | 0 |
| 2026-06-22 | €39.88 | €40.90 | €39.87 | €40.90 | 0 |
| 2026-06-19 | €39.86 | €39.86 | €39.86 | €39.86 | 0 |
| 2026-06-18 | €39.17 | €40.04 | €39.00 | €40.04 | 0 |
| 2026-06-17 | €39.51 | €39.58 | €39.39 | €39.58 | 0 |
| 2026-06-16 | €39.98 | €39.98 | €39.69 | €39.92 | 0 |
| 2026-06-15 | €40.40 | €41.14 | €40.01 | €40.01 | 20 |
| 2026-06-12 | €40.08 | €40.46 | €40.08 | €40.46 | 0 |
| 2026-06-11 | €40.06 | €40.16 | €40.06 | €40.13 | 0 |
| 2026-06-10 | €40.61 | €40.61 | €40.15 | €40.51 | 0 |
| 2026-06-09 | €39.90 | €40.29 | €39.85 | €40.29 | 0 |
| 2026-06-08 | €40.50 | €40.63 | €39.99 | €39.99 | 0 |
| 2026-06-05 | €40.56 | €41.22 | €40.54 | €41.22 | 0 |
| 2026-06-04 | €40.34 | €40.60 | €40.29 | €40.50 | 0 |
| 2026-06-03 | €38.29 | €40.13 | €38.29 | €40.13 | 0 |
| 2026-06-02 | €37.69 | €38.20 | €37.55 | €38.20 | 0 |
| 2026-06-01 | €37.94 | €38.04 | €37.42 | €37.42 | 0 |
| 2026-05-29 | €38.44 | €38.49 | €38.21 | €38.21 | 0 |
| 2026-05-28 | €38.80 | €38.80 | €38.26 | €38.34 | 0 |
| 2026-05-27 | €38.25 | €38.38 | €38.20 | €38.38 | 0 |
| 2026-05-26 | €37.94 | €38.06 | €37.94 | €37.96 | 0 |
| 2026-05-25 | €38.09 | €38.10 | €38.07 | €38.07 | 0 |
| 2026-05-22 | €37.56 | €37.81 | €37.53 | €37.81 | 0 |
| 2026-05-21 | €37.58 | €37.83 | €37.27 | €37.27 | 0 |
| 2026-05-20 | €37.58 | €37.78 | €37.58 | €37.78 | 0 |
| 2026-05-19 | €37.78 | €37.83 | €37.66 | €37.66 | 0 |
| 2026-05-18 | €37.07 | €37.76 | €36.94 | €37.76 | 0 |
| 2026-05-15 | €37.33 | €37.58 | €37.33 | €37.44 | 0 |
| 2026-05-14 | €37.39 | €37.61 | €37.39 | €37.52 | 0 |
| 2026-05-13 | €36.88 | €36.90 | €36.81 | €36.81 | 0 |
| 2026-05-12 | €36.67 | €37.30 | €36.67 | €36.75 | 0 |
| 2026-05-11 | €37.49 | €37.49 | €36.64 | €36.64 | 0 |
| 2026-05-08 | €37.99 | €37.99 | €37.32 | €37.32 | 0 |
| 2026-05-07 | €38.40 | €38.46 | €38.10 | €38.10 | 0 |
| 2026-05-06 | €37.90 | €38.49 | €37.40 | €38.49 | 0 |
| 2026-05-05 | €38.49 | €38.49 | €38.28 | €38.28 | 0 |
| 2026-05-04 | €38.28 | €38.40 | €38.15 | €38.40 | 0 |
| 2026-04-30 | €37.25 | €37.78 | €37.20 | €37.78 | 0 |
| 2026-04-29 | €38.20 | €38.20 | €37.55 | €37.55 | 0 |
| 2026-04-28 | €38.53 | €38.73 | €38.26 | €38.26 | 0 |
| 2026-04-27 | €38.55 | €38.55 | €38.55 | €38.55 | 0 |
| 2026-04-24 | €38.87 | €38.87 | €38.49 | €38.55 | 60 |
| 2026-04-23 | €38.09 | €38.56 | €38.08 | €38.56 | 0 |
| 2026-04-22 | €39.06 | €39.08 | €38.34 | €38.34 | 0 |
| 2026-04-21 | €38.73 | €38.91 | €38.69 | €38.69 | 0 |
| 2026-04-20 | €38.82 | €38.82 | €38.69 | €38.77 | 0 |
| 2026-04-17 | €38.24 | €38.66 | €38.20 | €38.66 | 0 |
| 2026-04-16 | €37.67 | €38.31 | €37.67 | €38.31 | 0 |
| 2026-04-15 | €37.88 | €37.91 | €37.02 | €37.02 | 0 |
| 2026-04-14 | €38.94 | €38.94 | €37.90 | €37.90 | 0 |
| 2026-04-13 | €42.04 | €42.04 | €39.01 | €39.01 | 594 |
| 2026-04-10 | €42.08 | €42.13 | €41.90 | €42.13 | 0 |
| 2026-04-09 | €41.21 | €41.80 | €41.12 | €41.80 | 0 |
| 2026-04-08 | €39.50 | €40.67 | €39.50 | €40.67 | 0 |
| 2026-04-07 | €39.53 | €39.76 | €39.24 | €39.24 | 0 |
| 2026-04-02 | €39.96 | €40.63 | €39.96 | €40.63 | 0 |
| 2026-04-01 | €40.29 | €40.29 | €39.96 | €40.20 | 0 |
| 2026-03-31 | €39.65 | €39.92 | €39.62 | €39.70 | 0 |
| 2026-03-30 | €39.21 | €39.49 | €39.21 | €39.49 | 0 |
| 2026-03-27 | €39.21 | €39.21 | €39.03 | €39.20 | 0 |
| 2026-03-26 | €39.19 | €39.68 | €38.98 | €39.29 | 0 |
| 2026-03-25 | €39.25 | €39.25 | €38.61 | €39.07 | 0 |
| 2026-03-24 | €38.46 | €38.95 | €38.22 | €38.95 | 0 |
| 2026-03-23 | €38.10 | €38.74 | €37.97 | €38.73 | 0 |
| 2026-03-20 | €38.59 | €38.59 | €38.32 | €38.43 | 0 |
| 2026-03-19 | €39.13 | €39.19 | €38.40 | €38.40 | 0 |
| 2026-03-18 | €40.08 | €40.14 | €39.74 | €39.80 | 0 |
| 2026-03-17 | €39.60 | €39.65 | €39.42 | €39.57 | 0 |
| 2026-03-16 | €39.92 | €39.92 | €39.52 | €39.52 | 0 |
| 2026-03-13 | €39.35 | €39.74 | €39.19 | €39.74 | 0 |
| 2026-03-12 | €40.24 | €40.32 | €39.99 | €40.00 | 0 |
| 2026-03-11 | €39.92 | €40.01 | €39.53 | €40.01 | 0 |
| 2026-03-10 | €40.42 | €40.42 | €39.85 | €39.85 | 0 |
| 2026-03-09 | €40.24 | €40.24 | €39.49 | €40.02 | 0 |
| 2026-03-06 | €40.79 | €41.10 | €39.99 | €39.99 | 0 |
| 2026-03-05 | €39.88 | €41.54 | €39.88 | €40.68 | 0 |
| 2026-03-04 | €39.69 | €39.88 | €39.69 | €39.82 | 0 |
| 2026-03-03 | €39.41 | €40.03 | €39.41 | €39.66 | 0 |
| 2026-03-02 | €39.40 | €39.44 | €39.25 | €39.41 | 0 |
| 2026-02-27 | €38.49 | €38.93 | €38.44 | €38.93 | 0 |
| 2026-02-26 | €37.72 | €38.38 | €37.72 | €38.38 | 0 |
| 2026-02-25 | €38.56 | €38.72 | €38.05 | €38.05 | 0 |
| 2026-02-24 | €38.28 | €38.39 | €38.21 | €38.39 | 0 |
| 2026-02-23 | €38.72 | €39.19 | €38.36 | €38.36 | 34 |
| 2026-02-20 | €39.38 | €39.38 | €38.20 | €38.20 | 0 |
| 2026-02-19 | €38.98 | €39.06 | €38.88 | €38.97 | 0 |
| 2026-02-18 | €38.67 | €38.88 | €38.40 | €38.88 | 0 |
| 2026-02-17 | €39.63 | €39.67 | €39.02 | €39.02 | 0 |
| 2026-02-16 | €39.50 | €39.70 | €39.50 | €39.67 | 0 |
| 2026-02-13 | €38.36 | €38.71 | €38.32 | €38.71 | 0 |
| 2026-02-12 | €39.74 | €39.88 | €39.71 | €39.72 | 0 |
| 2026-02-11 | €39.35 | €39.69 | €38.88 | €39.69 | 0 |
| 2026-02-10 | €39.36 | €39.36 | €38.44 | €39.22 | 130 |
| 2026-02-09 | €40.52 | €40.52 | €39.87 | €39.87 | 0 |
| 2026-02-06 | €40.46 | €40.58 | €40.32 | €40.37 | 0 |
| 2026-02-05 | €40.97 | €41.21 | €40.06 | €40.06 | 0 |
| 2026-02-04 | €39.33 | €40.61 | €39.33 | €40.61 | 0 |
| 2026-02-03 | €37.94 | €38.74 | €37.78 | €38.74 | 0 |
| 2026-02-02 | €36.23 | €37.60 | €36.23 | €37.60 | 77 |
| 2026-01-30 | €36.10 | €36.22 | €36.10 | €36.22 | 0 |
| 2026-01-29 | €36.20 | €36.53 | €36.20 | €36.53 | 0 |
| 2026-01-28 | €36.50 | €36.50 | €36.50 | €36.50 | 0 |
| 2026-01-27 | €36.85 | €36.85 | €36.50 | €36.50 | 0 |
| 2026-01-26 | €37.21 | €37.21 | €36.83 | €36.83 | 0 |
| 2026-01-23 | €38.04 | €38.18 | €37.63 | €37.63 | 0 |
| 2026-01-22 | €38.21 | €38.29 | €37.72 | €37.72 | 0 |
| 2026-01-21 | €36.45 | €37.42 | €36.31 | €37.42 | 0 |
| 2026-01-20 | €37.24 | €37.51 | €35.63 | €35.64 | 1,397 |
| 2026-01-19 | €37.38 | €37.50 | €37.33 | €37.50 | 0 |
| 2026-01-16 | €37.56 | €37.70 | €37.42 | €37.70 | 0 |
| 2026-01-15 | €36.42 | €37.21 | €36.41 | €37.21 | 0 |
| 2026-01-14 | €36.36 | €36.49 | €36.31 | €36.32 | 0 |
| 2026-01-13 | €35.73 | €35.86 | €35.70 | €35.86 | 0 |
| 2026-01-12 | €35.78 | €35.90 | €35.67 | €35.90 | 0 |
| 2026-01-09 | €35.94 | €36.10 | €35.94 | €36.10 | 0 |
| 2026-01-08 | €34.68 | €35.81 | €34.64 | €35.81 | 0 |
| 2026-01-07 | €35.58 | €35.58 | €34.62 | €34.62 | 0 |
| 2026-01-06 | €35.08 | €35.12 | €34.99 | €35.08 | 0 |
| 2026-01-05 | €34.63 | €35.11 | €34.63 | €35.11 | 0 |
| 2026-01-02 | €34.58 | €34.61 | €34.27 | €34.39 | 0 |
| 2025-12-30 | €34.99 | €35.13 | €34.99 | €35.08 | 0 |
| 2025-12-29 | €35.27 | €35.33 | €35.27 | €35.27 | 0 |
| 2025-12-23 | €35.45 | €35.49 | €35.40 | €35.49 | 0 |
| 2025-12-22 | €36.17 | €36.17 | €35.52 | €35.52 | 0 |
| 2025-12-19 | €36.14 | €36.19 | €35.97 | €35.97 | 0 |
| 2025-12-18 | €35.67 | €35.88 | €35.67 | €35.88 | 0 |
| 2025-12-17 | €36.14 | €36.21 | €35.58 | €35.58 | 0 |
| 2025-12-16 | €36.17 | €36.25 | €35.92 | €35.92 | 0 |
| 2025-12-15 | €36.33 | €36.35 | €36.22 | €36.22 | 0 |
| 2025-12-12 | €35.52 | €35.85 | €35.30 | €35.64 | 0 |
| 2025-12-11 | €34.84 | €35.15 | €34.84 | €35.15 | 0 |
| 2025-12-10 | €34.63 | €34.97 | €34.55 | €34.97 | 0 |
| 2025-12-09 | €35.04 | €35.11 | €35.02 | €35.04 | 0 |
| 2025-12-08 | €35.44 | €35.61 | €35.39 | €35.39 | 0 |
| 2025-12-05 | €35.83 | €35.85 | €35.79 | €35.81 | 0 |
| 2025-12-04 | €35.37 | €35.93 | €35.37 | €35.83 | 0 |
| 2025-12-03 | €34.81 | €35.01 | €34.65 | €35.01 | 0 |
| 2025-12-02 | €34.53 | €34.69 | €34.51 | €34.54 | 0 |
| 2025-12-01 | €34.65 | €34.83 | €34.46 | €34.70 | 60 |
| 2025-11-28 | €34.85 | €34.88 | €34.82 | €34.86 | 0 |
| 2025-11-27 | €34.77 | €34.81 | €34.77 | €34.77 | 0 |
| 2025-11-26 | €34.70 | €34.79 | €34.66 | €34.66 | 0 |
| 2025-11-25 | €34.31 | €34.42 | €34.28 | €34.42 | 0 |
| 2025-11-24 | €34.47 | €34.54 | €34.45 | €34.45 | 0 |
| 2025-11-21 | €33.97 | €34.62 | €33.97 | €34.62 | 0 |
| 2025-11-20 | €34.42 | €34.60 | €34.12 | €34.12 | 0 |
| 2025-11-19 | €34.50 | €34.64 | €34.28 | €34.28 | 0 |
| 2025-11-18 | €34.15 | €34.35 | €34.15 | €34.35 | 0 |
| 2025-11-17 | €34.85 | €34.94 | €34.79 | €34.83 | 0 |
| 2025-11-14 | €34.99 | €35.13 | €34.92 | €35.13 | 0 |
| 2025-11-13 | €35.32 | €35.32 | €34.81 | €35.17 | 0 |
| 2025-11-12 | €35.64 | €35.71 | €35.22 | €35.22 | 0 |
| 2025-11-11 | €35.77 | €35.77 | €35.54 | €35.54 | 0 |
| 2025-11-10 | €35.38 | €35.51 | €35.28 | €35.35 | 0 |
| 2025-11-07 | €35.40 | €35.40 | €35.19 | €35.19 | 0 |
| 2025-11-06 | €36.12 | €36.26 | €35.71 | €35.71 | 0 |
| 2025-11-05 | €36.13 | €36.17 | €35.81 | €36.17 | 0 |
| 2025-11-04 | €35.37 | €35.85 | €35.37 | €35.56 | 0 |
| 2025-11-03 | €35.63 | €35.76 | €35.58 | €35.58 | 0 |
| 2025-10-31 | €35.89 | €36.04 | €35.71 | €35.77 | 0 |
| 2025-10-30 | €35.35 | €35.90 | €35.35 | €35.68 | 0 |
| 2025-10-29 | €35.99 | €35.99 | €35.24 | €35.24 | 0 |
| 2025-10-28 | €36.15 | €36.25 | €36.15 | €36.25 | 0 |
| 2025-10-27 | €37.15 | €37.15 | €37.15 | €37.15 | 0 |
| 2025-10-24 | €36.99 | €37.15 | €36.99 | €37.15 | 0 |
| 2025-10-23 | €37.01 | €37.01 | €36.84 | €36.84 | 0 |
| 2025-10-22 | €37.33 | €37.42 | €37.26 | €37.26 | 0 |
| 2025-10-21 | €36.92 | €37.33 | €36.92 | €37.33 | 0 |
| 2025-10-20 | €36.58 | €36.65 | €36.49 | €36.65 | 0 |
| 2025-10-17 | €35.70 | €36.22 | €35.69 | €36.22 | 0 |
| 2025-10-16 | €36.40 | €36.40 | €36.06 | €36.06 | 0 |
| 2025-10-15 | €37.29 | €37.29 | €36.10 | €36.10 | 0 |
| 2025-10-14 | €36.72 | €36.72 | €36.12 | €36.65 | 0 |
| 2025-10-13 | €40.40 | €41.00 | €37.72 | €37.72 | 242 |
| 2025-10-10 | €40.51 | €40.74 | €39.94 | €39.94 | 0 |
| 2025-10-09 | €40.94 | €41.04 | €40.46 | €40.46 | 0 |