Fastenal Company$50.03VIK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $107.62 | $109.32 | $107.50 | $107.52 | +0.99% | 1.95M |
| Aug 3, 2026 | $106.55 | $107.06 | $104.40 | $106.47 | +2.03% | 2.27M |
| Jul 31, 2026 | $105.46 | $105.86 | $103.27 | $104.35 | -0.10% | 2.03M |
| Jul 30, 2026 | $103.46 | $104.49 | $101.29 | $104.45 | +1.74% | 1.40M |
| Jul 29, 2026 | $102.46 | $104.63 | $101.80 | $102.66 | -1.80% | 1.53M |
| Jul 28, 2026 | $102.26 | $105.15 | $100.99 | $104.54 | +1.36% | 2.85M |
| Jul 27, 2026 | $102.70 | $105.00 | $99.55 | $103.14 | +2.41% | 2.57M |
| Jul 24, 2026 | $100.72 | $102.35 | $99.99 | $100.71 | +1.00% | 1.60M |
| Jul 23, 2026 | $98.31 | $100.33 | $96.80 | $99.71 | -0.64% | 2.57M |
| Jul 22, 2026 | $98.68 | $100.68 | $98.17 | $100.35 | +1.09% | 2.25M |
| Jul 21, 2026 | $98.57 | $99.45 | $96.99 | $99.27 | +2.45% | 1.65M |
| Jul 20, 2026 | $97.71 | $98.44 | $96.44 | $96.90 | -0.14% | 1.29M |
| Jul 17, 2026 | $95.92 | $97.71 | $95.26 | $97.04 | -1.05% | 2.04M |
| Jul 16, 2026 | $97.91 | $98.76 | $96.30 | $98.07 | -0.12% | 1.25M |
| Jul 15, 2026 | $98.20 | $100.26 | $97.65 | $98.19 | +0.55% | 1.86M |
| Jul 14, 2026 | $98.62 | $99.56 | $97.32 | $97.65 | -0.55% | 1.32M |
| Jul 13, 2026 | $98.49 | $100.09 | $97.67 | $98.19 | -0.96% | 1.19M |
| Jul 10, 2026 | $100.99 | $101.56 | $98.44 | $99.14 | -2.05% | 1.38M |
| Jul 9, 2026 | $99.49 | $102.39 | $98.60 | $101.21 | +3.31% | 2.17M |
| Jul 8, 2026 | $98.62 | $99.09 | $96.63 | $97.97 | -2.04% | 2.76M |
| Jul 7, 2026 | $100.03 | $100.31 | $97.88 | $100.01 | -0.54% | 1.82M |
| Jul 6, 2026 | $100.70 | $101.43 | $99.11 | $100.55 | -0.14% | 2.55M |
| Jul 2, 2026 | $102.68 | $103.82 | $98.66 | $100.69 | -1.28% | 4.28M |
| Jul 1, 2026 | $103.72 | $105.01 | $101.66 | $102.00 | -2.55% | 2.59M |
| Jun 30, 2026 | $103.88 | $105.19 | $102.79 | $104.67 | -0.27% | 1.84M |
| Jun 29, 2026 | $103.15 | $105.76 | $102.69 | $104.95 | +1.64% | 2.38M |
| Jun 26, 2026 | $103.10 | $105.53 | $101.83 | $103.26 | +0.35% | 3.76M |
| Jun 25, 2026 | $103.33 | $105.21 | $101.88 | $102.90 | -0.15% | 2.64M |
| Jun 24, 2026 | $102.42 | $104.79 | $101.39 | $103.05 | +1.88% | 2.81M |
| Jun 23, 2026 | $96.10 | $101.34 | $95.38 | $101.15 | +1.10% | 3.75M |
| Jun 22, 2026 | $97.00 | $100.37 | $95.92 | $100.05 | +2.96% | 4.94M |
| Jun 18, 2026 | $97.00 | $99.00 | $96.99 | $97.17 | +2.60% | 2.63M |
| Jun 17, 2026 | $94.53 | $97.20 | $94.53 | $94.71 | +0.71% | 3.12M |
| Jun 16, 2026 | $95.84 | $96.35 | $93.97 | $94.04 | -0.83% | 3.28M |
| Jun 15, 2026 | $95.77 | $96.54 | $93.26 | $94.83 | +2.80% | 3.30M |
| Jun 12, 2026 | $94.95 | $94.99 | $91.94 | $92.25 | -1.00% | 2.57M |
| Jun 11, 2026 | $88.68 | $93.23 | $88.51 | $93.18 | +5.31% | 1.64M |
| Jun 10, 2026 | $90.25 | $91.21 | $87.46 | $88.48 | -2.03% | 2.28M |
| Jun 9, 2026 | $90.29 | $91.89 | $87.14 | $90.31 | +1.43% | 1.94M |
| Jun 8, 2026 | $89.45 | $90.00 | $88.16 | $89.04 | -1.00% | 1.91M |
| Jun 5, 2026 | $90.25 | $91.00 | $88.90 | $89.94 | -0.06% | 1.93M |
| Jun 4, 2026 | $89.76 | $90.26 | $88.69 | $89.99 | +1.52% | 1.73M |
| Jun 3, 2026 | $89.86 | $90.32 | $87.79 | $88.64 | -0.99% | 2.22M |
| Jun 2, 2026 | $91.58 | $92.11 | $89.01 | $89.53 | -2.52% | 2.14M |
| Jun 1, 2026 | $91.00 | $92.52 | $89.22 | $91.84 | -0.29% | 3.60M |
| May 29, 2026 | $92.50 | $93.66 | $91.52 | $92.11 | -0.25% | 5.12M |
| May 28, 2026 | $91.63 | $93.70 | $91.15 | $92.34 | -0.23% | 3.13M |
| May 27, 2026 | $89.12 | $92.75 | $89.12 | $92.55 | +5.49% | 5.98M |
| May 26, 2026 | $85.30 | $88.48 | $85.14 | $87.73 | +4.16% | 3.48M |
| May 22, 2026 | $85.75 | $86.18 | $83.58 | $84.23 | +0.39% | 2.97M |
| May 21, 2026 | $81.90 | $84.78 | $80.66 | $83.90 | +0.94% | 4.19M |
| May 20, 2026 | $81.70 | $84.00 | $80.42 | $83.12 | +1.08% | 7.51M |
| May 19, 2026 | $85.16 | $85.30 | $82.17 | $82.23 | -4.45% | 3.89M |
| May 18, 2026 | $84.57 | $86.90 | $84.21 | $86.06 | +2.82% | 5.21M |
| May 15, 2026 | $84.10 | $85.86 | $82.66 | $83.70 | -3.48% | 3.41M |
| May 14, 2026 | $89.91 | $92.00 | $86.31 | $86.72 | +5.54% | 7.29M |
| May 13, 2026 | $80.83 | $83.19 | $79.87 | $82.17 | +1.95% | 6.63M |
| May 12, 2026 | $80.56 | $81.04 | $79.60 | $80.60 | -0.38% | 3.39M |
| May 11, 2026 | $81.50 | $82.26 | $80.37 | $80.91 | -2.13% | 3.11M |
| May 8, 2026 | $84.64 | $85.41 | $82.05 | $82.67 | — | 2.60M |
