Fastenal Company
48.79USD
-0.5900 (-1.19%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 49.38 | 5,110,900 |
| Fr 09/04/26 | 49.60 | 6,568,300 |
| Th 09/03/26 | 49.23 | 6,664,400 |
| We 09/02/26 | 47.93 | 7,321,700 |
| Tu 09/01/26 | 48.75 | 5,527,881 |
| Mo 08/31/26 | 49.31 | 7,196,747 |
| Fr 08/28/26 | 49.78 | 5,999,665 |
| Th 08/27/26 | 51.14 | 5,657,600 |
| We 08/26/26 | 51.15 | 3,678,142 |
| Tu 08/25/26 | 50.31 | 4,357,420 |
| Mo 08/24/26 | 51.28 | 5,432,665 |
| Fr 08/21/26 | 51.26 | 4,752,400 |
| Th 08/20/26 | 50.66 | 5,040,700 |
| We 08/19/26 | 51.44 | 6,245,800 |
| Tu 08/18/26 | 51.27 | 5,819,500 |
| Mo 08/17/26 | 51.23 | 7,208,600 |
| Fr 08/14/26 | 51.02 | 5,095,500 |
| Th 08/13/26 | 51.34 | 7,703,900 |
| We 08/12/26 | 52.22 | 7,063,100 |
| Tu 08/11/26 | 52.38 | 9,698,200 |
| Mo 08/10/26 | 52.15 | 6,966,000 |
| Fr 08/07/26 | 51.84 | 10,822,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 50.80 | 9,225,000 |
| We 08/05/26 | 49.99 | 6,881,500 |
| Tu 08/04/26 | 49.71 | 9,160,000 |
| Mo 08/03/26 | 48.11 | 7,672,200 |
| Fr 07/31/26 | 47.71 | 9,649,100 |
| Th 07/30/26 | 46.66 | 8,806,800 |
| We 07/29/26 | 47.78 | 10,174,300 |
| Tu 07/28/26 | 48.10 | 10,519,300 |
| Mo 07/27/26 | 47.64 | 6,549,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 47.11 | 6,338,300 |
| Mo 07/06/26 | 48.31 | 9,657,600 |
| Th 07/02/26 | 48.60 | 6,883,500 |
| We 07/01/26 | 47.75 | 6,548,800 |
| Tu 06/30/26 | 48.03 | 8,482,400 |
| Mo 06/29/26 | 47.40 | 8,366,100 |
| Fr 06/26/26 | 47.10 | 14,683,000 |
| Th 06/25/26 | 46.92 | 6,526,600 |
| We 06/24/26 | 46.26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 46.46 | 8,094,200 |
| Tu 06/02/26 | 44.73 | 4,478,100 |
| Mo 06/01/26 | 43.99 | 7,588,600 |
| Fr 05/29/26 | 44.20 | 8,249,700 |
| Th 05/28/26 | 44.76 | 7,566,600 |
| We 05/27/26 | 44.82 | 7,656,000 |
| Tu 05/26/26 | 44.45 | 5,706,700 |
| Fr 05/22/26 | 43.94 | 5,583,200 |
| Th 05/21/26 | 43.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 44.91 | 5,941,400 |
| Th 04/30/26 | 44.93 | 8,650,300 |
| We 04/29/26 | 43.71 | 6,212,300 |
| Tu 04/28/26 | 44.68 | 5,630,800 |
| Mo 04/27/26 | 45.28 | 5,547,400 |
| Fr 04/24/26 | 44.69 | 4,079,000 |
| Th 04/23/26 | 45.45 | 5,229,200 |
| We 04/22/26 | 44.81 | 5,685,800 |
| Tu 04/21/26 | 45.70 | 6,424,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.40 | 10,751,000 |
| Mo 03/30/26 | 45.12 | 6,411,700 |
| Fr 03/27/26 | 44.95 | 5,709,100 |
| Th 03/26/26 | 45.11 | 5,845,700 |
| We 03/25/26 | 45.37 | 5,085,000 |
| Tu 03/24/26 | 44.89 | 5,117,600 |
| Mo 03/23/26 | 44.45 | 6,455,700 |
| Fr 03/20/26 | 43.76 | 30,102,700 |
| Th 03/19/26 | 44.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 46.04 | 9,926,400 |
| Th 02/26/26 | 45.68 | 5,984,100 |
| We 02/25/26 | 44.63 | 6,168,600 |
| Tu 02/24/26 | 45.46 | 5,318,600 |
| Mo 02/23/26 | 45.05 | 6,648,900 |
| Fr 02/20/26 | 46.22 | 11,672,300 |
| Th 02/19/26 | 46.21 | 6,156,000 |
| We 02/18/26 | 45.98 | 5,214,600 |
| Tu 02/17/26 | 45.69 | 5,750,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 43.95 | 4,658,700 |
| Mo 01/26/26 | 43.73 | 7,541,200 |
| Fr 01/23/26 | 43.89 | 8,123,700 |
| Th 01/22/26 | 44.78 | 9,297,000 |
| We 01/21/26 | 44.61 | 12,914,400 |
| Tu 01/20/26 | 42.62 | 19,630,200 |
| Fr 01/16/26 | 43.74 | 17,103,700 |
| Th 01/15/26 | 43.53 | 10,715,100 |
| We 01/14/26 | 42.42 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 41.72 | 4,751,000 |
| Mo 12/22/25 | 41.75 | 6,594,100 |
| Fr 12/19/25 | 42.35 | 21,484,800 |
| Th 12/18/25 | 42.34 | 7,620,800 |
| We 12/17/25 | 41.87 | 8,677,000 |
| Tu 12/16/25 | 42.34 | 8,242,300 |
| Mo 12/15/25 | 42.58 | 11,806,900 |
| Fr 12/12/25 | 42.01 | 6,699,000 |
| Th 12/11/25 | 41.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 39.15 | 7,162,100 |
| We 11/19/25 | 39.55 | 6,215,400 |
| Tu 11/18/25 | 39.96 | 7,184,900 |
| Mo 11/17/25 | 39.70 | 6,937,400 |
| Fr 11/14/25 | 40.45 | 6,339,100 |
| Th 11/13/25 | 40.75 | 9,090,400 |
| We 11/12/25 | 40.97 | 6,704,300 |
| Tu 11/11/25 | 41.26 | 5,809,000 |
| Mo 11/10/25 | 41.35 | 7,300,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 43.32 | 3,994,900 |
| Mo 10/20/25 | 42.99 | 4,398,800 |
| Fr 10/17/25 | 42.46 | 7,016,300 |
| Th 10/16/25 | 41.96 | 6,462,200 |
| We 10/15/25 | 42.24 | 8,013,600 |
| Tu 10/14/25 | 42.75 | 15,651,600 |
| Mo 10/13/25 | 42.33 | 16,595,800 |
| Fr 10/10/25 | 45.78 | 9,382,600 |
| Th 10/09/25 | 46.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 47.58 | 13,747,600 |
| Th 09/18/25 | 47.22 | 5,624,800 |
| We 09/17/25 | 47.12 | 5,126,900 |
| Tu 09/16/25 | 47.25 | 5,579,500 |
| Mo 09/15/25 | 47.76 | 4,502,600 |
| Fr 09/12/25 | 47.45 | 5,506,500 |
| Th 09/11/25 | 47.33 | 12,287,400 |
| We 09/10/25 | 47.97 | 4,895,700 |
| Tu 09/09/25 | 47.90 | 4,194,100 |
| Fr 07/24/26 | 47.02 | 5,241,000 |
| Th 07/23/26 | 46.15 | 7,927,500 |
| We 07/22/26 | 45.33 | 6,443,200 |
| Tu 07/21/26 | 45.01 | 7,328,200 |
| Mo 07/20/26 | 44.76 | 8,348,300 |
| Fr 07/17/26 | 45.49 | 10,960,200 |
| Th 07/16/26 | 46.67 | 9,894,500 |
| We 07/15/26 | 45.36 | 10,488,600 |
| Tu 07/14/26 | 45.74 | 20,523,900 |
| Mo 07/13/26 | 47.05 | 10,453,800 |
| Fr 07/10/26 | 46.49 | 7,590,300 |
| Th 07/09/26 | 46.35 | 10,105,200 |
| We 07/08/26 | 46.51 | 5,241,600 |
| 7,743,800 |
| Tu 06/23/26 | 45.60 | 6,004,000 |
| Mo 06/22/26 | 46.12 | 8,617,400 |
| Th 06/18/26 | 45.89 | 10,869,300 |
| We 06/17/26 | 44.88 | 6,354,500 |
| Tu 06/16/26 | 46.05 | 5,874,200 |
| Mo 06/15/26 | 46.10 | 5,959,700 |
| Fr 06/12/26 | 46.57 | 4,629,300 |
| Th 06/11/26 | 46.39 | 6,015,100 |
| We 06/10/26 | 46.03 | 7,157,200 |
| Tu 06/09/26 | 46.58 | 6,783,100 |
| Mo 06/08/26 | 46.00 | 7,427,700 |
| Fr 06/05/26 | 46.79 | 7,276,500 |
| Th 06/04/26 | 47.16 | 7,324,600 |
| 8,229,700 |
| We 05/20/26 | 43.68 | 8,845,200 |
| Tu 05/19/26 | 43.57 | 4,783,500 |
| Mo 05/18/26 | 44.00 | 6,296,200 |
| Fr 05/15/26 | 43.26 | 4,653,800 |
| Th 05/14/26 | 43.98 | 4,998,200 |
| We 05/13/26 | 43.77 | 7,430,000 |
| Tu 05/12/26 | 43.32 | 4,500,300 |
| Mo 05/11/26 | 43.30 | 9,109,900 |
| Fr 05/08/26 | 44.17 | 4,384,300 |
| Th 05/07/26 | 44.36 | 7,490,800 |
| We 05/06/26 | 44.71 | 10,982,100 |
| Tu 05/05/26 | 44.33 | 6,411,800 |
| Mo 05/04/26 | 44.88 | 6,452,600 |
| Mo 04/20/26 | 45.56 | 5,427,100 |
| Fr 04/17/26 | 45.78 | 9,131,600 |
| Th 04/16/26 | 44.72 | 6,685,400 |
| We 04/15/26 | 44.40 | 8,872,500 |
| Tu 04/14/26 | 44.62 | 11,386,300 |
| Mo 04/13/26 | 45.80 | 16,217,600 |
| Fr 04/10/26 | 49.17 | 7,289,900 |
| Th 04/09/26 | 49.10 | 7,316,900 |
| We 04/08/26 | 48.18 | 7,429,100 |
| Tu 04/07/26 | 45.64 | 7,128,700 |
| Mo 04/06/26 | 45.87 | 7,363,300 |
| Th 04/02/26 | 46.30 | 7,128,200 |
| We 04/01/26 | 46.63 | 5,737,600 |
| 8,655,100 |
| We 03/18/26 | 45.08 | 6,363,400 |
| Tu 03/17/26 | 45.93 | 6,182,100 |
| Mo 03/16/26 | 45.68 | 5,124,800 |
| Fr 03/13/26 | 45.46 | 6,190,700 |
| Th 03/12/26 | 45.25 | 7,256,200 |
| We 03/11/26 | 46.59 | 6,015,900 |
| Tu 03/10/26 | 46.30 | 7,194,900 |
| Mo 03/09/26 | 46.80 | 9,592,800 |
| Fr 03/06/26 | 46.46 | 8,186,600 |
| Th 03/05/26 | 47.30 | 11,530,000 |
| We 03/04/26 | 46.43 | 9,006,300 |
| Tu 03/03/26 | 46.23 | 7,327,900 |
| Mo 03/02/26 | 46.33 | 7,522,800 |
| Fr 02/13/26 | 46.41 | 9,921,100 |
| Th 02/12/26 | 45.54 | 10,177,500 |
| We 02/11/26 | 47.02 | 6,070,500 |
| Tu 02/10/26 | 46.66 | 5,840,200 |
| Mo 02/09/26 | 46.52 | 9,493,600 |
| Fr 02/06/26 | 47.73 | 6,479,600 |
| Th 02/05/26 | 47.33 | 13,340,600 |
| We 02/04/26 | 48.28 | 16,477,300 |
| Tu 02/03/26 | 46.34 | 14,090,200 |
| Mo 02/02/26 | 44.80 | 10,133,000 |
| Fr 01/30/26 | 43.36 | 8,132,000 |
| Th 01/29/26 | 43.32 | 12,440,800 |
| We 01/28/26 | 43.62 | 4,645,700 |
| 9,952,400 |
| Tu 01/13/26 | 42.42 | 9,438,700 |
| Mo 01/12/26 | 41.70 | 8,079,600 |
| Fr 01/09/26 | 41.98 | 6,328,100 |
| Th 01/08/26 | 41.80 | 8,051,000 |
| We 01/07/26 | 40.61 | 10,640,700 |
| Tu 01/06/26 | 41.54 | 6,479,100 |
| Mo 01/05/26 | 41.15 | 9,442,200 |
| Fr 01/02/26 | 40.44 | 7,483,900 |
| We 12/31/25 | 40.13 | 5,205,700 |
| Tu 12/30/25 | 40.87 | 4,994,300 |
| Mo 12/29/25 | 41.29 | 4,729,900 |
| Fr 12/26/25 | 41.56 | 3,379,300 |
| We 12/24/25 | 41.83 | 1,292,600 |
| 5,613,600 |
| We 12/10/25 | 40.93 | 9,005,300 |
| Tu 12/09/25 | 40.34 | 5,302,300 |
| Mo 12/08/25 | 40.80 | 5,290,200 |
| Fr 12/05/25 | 41.50 | 7,062,700 |
| Th 12/04/25 | 41.75 | 9,162,500 |
| We 12/03/25 | 41.22 | 6,503,700 |
| Tu 12/02/25 | 40.47 | 4,693,200 |
| Mo 12/01/25 | 40.15 | 5,909,500 |
| Fr 11/28/25 | 40.40 | 2,175,800 |
| We 11/26/25 | 40.30 | 6,343,500 |
| Tu 11/25/25 | 40.09 | 5,578,600 |
| Mo 11/24/25 | 39.59 | 11,564,500 |
| Fr 11/21/25 | 39.91 | 8,314,100 |
| Fr 11/07/25 | 40.85 | 5,109,400 |
| Th 11/06/25 | 40.77 | 7,727,400 |
| We 11/05/25 | 41.68 | 6,031,900 |
| Tu 11/04/25 | 41.30 | 6,009,900 |
| Mo 11/03/25 | 41.04 | 6,568,500 |
| Fr 10/31/25 | 41.15 | 7,530,300 |
| Th 10/30/25 | 41.55 | 5,650,100 |
| We 10/29/25 | 41.09 | 8,842,600 |
| Tu 10/28/25 | 41.63 | 6,111,500 |
| Mo 10/27/25 | 42.54 | 6,755,500 |
| Fr 10/24/25 | 42.87 | 4,552,600 |
| Th 10/23/25 | 42.99 | 3,907,800 |
| We 10/22/25 | 42.60 | 4,819,300 |
| 5,878,200 |
| We 10/08/25 | 47.55 | 5,531,900 |
| Tu 10/07/25 | 47.45 | 4,105,800 |
| Mo 10/06/25 | 47.78 | 4,806,800 |
| Fr 10/03/25 | 47.88 | 4,633,100 |
| Th 10/02/25 | 48.17 | 5,841,700 |
| We 10/01/25 | 47.72 | 7,935,300 |
| Tu 09/30/25 | 49.04 | 6,660,000 |
| Mo 09/29/25 | 48.87 | 4,758,500 |
| Fr 09/26/25 | 48.70 | 4,941,200 |
| Th 09/25/25 | 47.85 | 4,327,700 |
| We 09/24/25 | 47.54 | 4,797,400 |
| Tu 09/23/25 | 47.99 | 5,696,700 |
| Mo 09/22/25 | 47.12 | 5,786,000 |
| Mo 09/08/25 | 48.19 | 6,021,400 |