| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 06 2025 19:30 | $47.69 | $47.81 | $47.67 | $47.78 | 739,020 |
October 06 2025 18:30 | $47.68 | $47.75 | $47.60 | $47.68 | 68,874 |
October 06 2025 17:30 | $47.86 | $47.88 | $47.70 | $47.72 | 50,410 |
October 06 2025 16:30 | $47.92 | $47.95 | $47.80 | $47.86 | 52,182 |
October 06 2025 15:30 | $48.27 | $48.29 | $47.99 | $48.01 | 51,760 |
October 06 2025 14:30 | $48.22 | $48.43 | $48.22 | $48.36 | 66,104 |
October 06 2025 13:30 | $47.80 | $48.19 | $47.80 | $48.04 | 97,050 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
