Fastenal Company (0IKW) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 54.01 | 54.93 | 52.68 | 53.28 | 53.28 | -0.35% | 5,223 | 0.62 |
| Nov 04, 2026 | 52.49 | 54.25 | 51.95 | 53.47 | 53.47 | +1.70% | 9,915 | 1.19 |
| Nov 03, 2026 | 53.00 | 53.01 | 52.03 | 52.57 | 52.57 | -0.08% | 1,195 | 0.14 |
| Nov 02, 2026 | 52.45 | 53.27 | 51.56 | 52.61 | 52.61 | +1.08% | 53,654 | 6.62 |
| Oct 30, 2026 | 53.73 | 54.07 | 51.93 | 52.05 | 52.05 | -0.86% | 3,731 | 0.46 |
| Oct 29, 2026 | 51.66 | 53.00 | 51.51 | 52.50 | 52.50 | +2.90% | 51,648 | 6.98 |
| Oct 28, 2026 | 51.05 | 52.20 | 50.81 | 51.02 | 51.02 | -0.99% | 13,872 | 1.88 |
| Oct 27, 2026 | 52.60 | 52.71 | 51.24 | 51.53 | 51.53 | -1.11% | 30,591 | 4.36 |
| Oct 26, 2026 | 52.87 | 52.98 | 51.95 | 52.37 | 52.11 | +0.34% | 50,501 | 7.93 |
| Oct 23, 2026 | 53.09 | 53.09 | 51.89 | 52.20 | 51.94 | +0.23% | 13,572 | 2.17 |
| Oct 22, 2026 | 52.48 | 52.98 | 51.04 | 52.08 | 51.82 | -1.26% | 614 | 0.10 |
| Oct 21, 2026 | 52.01 | 52.74 | 51.63 | 52.74 | 52.48 | +1.74% | 1,948 | 0.31 |
| Oct 20, 2026 | 50.70 | 52.00 | 50.70 | 51.84 | 51.58 | +0.66% | 1,205 | 0.19 |
| Oct 19, 2026 | 51.54 | 51.99 | 50.78 | 51.50 | 51.24 | +1.58% | 59,989 | 11.10 |
| Oct 16, 2026 | 50.68 | 51.14 | 50.20 | 50.70 | 50.45 | +0.26% | 3,334 | 0.62 |
| Oct 15, 2026 | 51.92 | 52.74 | 49.89 | 50.57 | 50.32 | -1.96% | 2,282 | 0.42 |
| Oct 14, 2026 | 51.77 | 52.50 | 47.20 | 51.58 | 51.32 | +1.54% | 18,787 | 3.68 |
| Oct 13, 2026 | 52.00 | 52.00 | 50.74 | 50.80 | 50.55 | -1.04% | 1,068 | 0.21 |
| Oct 12, 2026 | 50.40 | 51.82 | 49.56 | 51.33 | 51.08 | +1.12% | 1,258 | 0.24 |
| Oct 09, 2026 | 51.06 | 51.06 | 50.00 | 50.76 | 50.51 | -0.03% | 9,231 | 1.74 |
| Oct 08, 2026 | 49.69 | 50.78 | 49.59 | 50.78 | 50.53 | +0.65% | 3,966 | 0.75 |
| Oct 07, 2026 | 50.41 | 50.78 | 49.99 | 50.45 | 50.20 | -1.33% | 958 | 0.18 |
| Oct 06, 2026 | 50.34 | 51.31 | 50.34 | 51.13 | 50.88 | +0.39% | 4,141 | 0.76 |
| Oct 05, 2026 | 51.49 | 51.49 | 50.01 | 50.93 | 50.68 | +0.49% | 6,678 | 1.24 |
| Oct 02, 2026 | 50.30 | 51.01 | 49.52 | 50.68 | 50.43 | +1.67% | 2,823 | 0.52 |
| Oct 01, 2026 | 49.24 | 50.16 | 49.24 | 49.85 | 49.60 | -0.16% | 6,339 | 1.16 |
| Sep 30, 2026 | 50.67 | 50.67 | 48.80 | 49.93 | 49.68 | -0.04% | 2,361 | 0.44 |
| Sep 29, 2026 | 50.89 | 50.89 | 49.95 | 49.95 | 49.70 | -1.03% | 1,359 | 0.25 |
| Sep 28, 2026 | 50.43 | 50.72 | 50.02 | 50.47 | 50.22 | -0.85% | 1,122 | 0.20 |
| Sep 25, 2026 | 51.22 | 51.22 | 50.31 | 50.90 | 50.65 | +0.33% | 2,890 | 0.52 |
| Sep 24, 2026 | 50.50 | 51.38 | 50.50 | 50.73 | 50.48 | -0.41% | 6,877 | 1.25 |
| Sep 23, 2026 | 49.84 | 51.04 | 49.84 | 50.94 | 50.69 | +2.31% | 9,620 | 1.78 |
| Sep 22, 2026 | 50.49 | 50.49 | 49.16 | 49.79 | 49.54 | +1.08% | 7,773 | 1.44 |
| Sep 21, 2026 | 48.78 | 49.34 | 48.34 | 49.26 | 49.02 | +1.10% | 3,233 | 0.56 |
| Sep 18, 2026 | 48.81 | 49.37 | 48.61 | 48.73 | 48.48 | -0.40% | 17,633 | 3.21 |
| Sep 17, 2026 | 49.08 | 49.70 | 48.65 | 48.92 | 48.68 | -1.35% | 1,122 | 0.20 |
| Sep 16, 2026 | 49.40 | 50.00 | 49.18 | 49.59 | 49.34 | +0.02% | 169 | 0.03 |
| Sep 15, 2026 | 48.01 | 49.60 | 48.01 | 49.58 | 49.33 | +0.51% | 3,241 | 0.58 |
| Sep 14, 2026 | 48.83 | 49.47 | 48.65 | 49.33 | 49.09 | +0.37% | 2,661 | 0.48 |
| Sep 11, 2026 | 48.83 | 49.89 | 48.67 | 49.15 | 48.91 | +1.49% | 1,025 | 0.18 |
| Sep 10, 2026 | 49.60 | 49.60 | 48.05 | 48.43 | 48.19 | -0.42% | 1,496 | 0.26 |
| Sep 09, 2026 | 49.66 | 49.66 | 48.63 | 48.63 | 48.39 | -1.64% | 1,648 | 0.29 |
| Sep 08, 2026 | 49.11 | 50.13 | 48.76 | 49.44 | 49.20 | -0.30% | 18,972 | 3.50 |
| Sep 07, 2026 | 49.59 | 50.39 | 48.65 | 49.59 | 49.34 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.66 | 50.39 | 48.65 | 49.59 | 49.34 | +1.20% | 4,912 | 0.89 |
| Sep 03, 2026 | 47.93 | 49.01 | 47.50 | 49.00 | 48.76 | +1.36% | 1,980 | 0.36 |
| Sep 02, 2026 | 48.52 | 50.11 | 47.67 | 48.34 | 48.10 | -0.62% | 2,211 | 0.40 |
| Sep 01, 2026 | 50.44 | 50.44 | 48.61 | 48.64 | 48.40 | -1.58% | 4,850 | 0.88 |
| Aug 31, 2026 | 49.81 | 50.12 | 48.07 | 49.42 | 49.17 | -0.82% | 6,921 | 1.27 |
| Aug 28, 2026 | 50.88 | 51.76 | 49.83 | 49.83 | 49.58 | -2.77% | 3,137 | 0.58 |
