Fastenal Company (FAS) - Historical data, historical prices

opens in 2d 15h 38m

40.060001 EUR

0.045

0.11%

Last update Apr 2, 8:07 AM CEST

Market closed

Day range

40.060001

Previous close

40.014999

Open

40.060001

Access this stock data via API

Fastenal Company

40.06

0.05

0.11%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	40.06	40.06	40.06	40.06	0	525
Apr 01, 2026	40.01	40.01	40.01	40.01	0	525
Mar 31, 2026	39.43	40.29	39.42	40.29	2.17%	525
Mar 30, 2026	38.97	38.97	38.97	38.97	0	0
Mar 27, 2026	39.08	39.08	39.08	39.08	0	153
Mar 26, 2026	39.10	39.10	39.10	39.10	0	0
Mar 25, 2026	38.94	38.94	38.94	38.94	0	0
Mar 24, 2026	38.23	38.23	38.23	38.23	0	153
Mar 23, 2026	37.46	38.39	37.46	38.39	2.50%	153
Mar 20, 2026	38.34	38.34	38.34	38.34	0	72
Mar 19, 2026	39.22	39.22	39.22	39.22	0	72
Mar 18, 2026	39.74	39.74	39.74	39.74	0	0
Mar 17, 2026	39.63	39.89	39.61	39.89	0.66%	72
Mar 16, 2026	39.72	39.72	39.53	39.53	-0.49%	423
Mar 13, 2026	39.29	39.29	39.29	39.29	0	520
Mar 12, 2026	40.16	40.16	40.16	40.16	0	520
Mar 11, 2026	39.74	40.04	39.74	40.04	0.74%	520
Mar 10, 2026	40.04	40.33	40.04	40.33	0.71%	300
Mar 09, 2026	39.84	39.84	39.84	39.84	0	0
Mar 06, 2026	40.64	40.64	40.01	40.01	-1.55%	50
Mar 05, 2026	39.86	39.86	39.86	39.86	0	0
Mar 04, 2026	39.61	39.61	39.61	39.61	0	0
Mar 03, 2026	39.44	39.44	39.44	39.44	0	300

Access /time_series data via our API — starting from the Basic plan and above.

Fastenal Company