The highest closing price for Fastenal (FAST) last month was $41.68, on November 5. It was down 1.8% for the month. The latest price is $42.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $40.34 | $40.51 | $40.23 | $40.40 | 2,175,800 |
November 26 2025 | $40.09 | $40.45 | $39.92 | $40.30 | 6,343,500 |
November 25 2025 | $39.79 | $40.16 | $39.40 | $40.09 | 5,578,600 |
November 24 2025 | $39.72 | $39.91 | $39.38 | $39.59 | 11,564,500 |
November 21 2025 | $39.37 | $40.21 | $38.97 | $39.91 | 8,314,100 |
November 20 2025 | $39.82 | $40.05 | $39.03 | $39.15 | 7,162,100 |
November 19 2025 | $39.92 | $40.04 | $39.47 | $39.55 | 6,215,400 |
November 18 2025 | $39.75 | $40.10 | $39.44 | $39.96 | 7,184,900 |
November 17 2025 | $40.44 | $40.64 | $39.54 | $39.70 | 6,937,400 |
November 14 2025 | $40.74 | $41.00 | $40.42 | $40.45 | 6,339,100 |
November 13 2025 | $40.76 | $41.25 | $40.62 | $40.75 | 9,090,400 |
November 12 2025 | $41.00 | $41.10 | $40.52 | $40.97 | 6,704,300 |
November 11 2025 | $41.38 | $41.50 | $41.15 | $41.26 | 5,809,000 |
November 10 2025 | $40.93 | $41.48 | $40.64 | $41.35 | 7,300,400 |
November 07 2025 | $40.80 | $41.19 | $40.45 | $40.85 | 5,109,400 |
November 06 2025 | $41.61 | $41.87 | $40.66 | $40.77 | 7,727,400 |
November 05 2025 | $41.21 | $41.98 | $41.01 | $41.68 | 6,031,900 |
November 04 2025 | $41.18 | $41.42 | $40.76 | $41.30 | 6,009,900 |
November 03 2025 | $41.16 | $41.28 | $40.72 | $41.04 | 6,568,500 |
Daily pricing data for Fastenal dates back to 8/20/1987, and may be incomplete.
