Frankfurt - Delayed Quote
EUR
Fastenal Company (FAS.F)
47.35
+0.12
(+0.25%)
At close: November 6 at 8:00:27 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
47.35
47.35
47.35
47.35
47.35
50
Nov 5, 2026
46.83
47.23
46.83
47.23
47.23
100
Nov 4, 2026
46.40
46.40
46.40
46.40
46.40
-
Nov 3, 2026
46.78
46.78
46.78
46.78
46.78
-
Nov 2, 2026
46.40
47.05
46.40
47.05
47.05
600
Oct 30, 2026
47.47
47.47
46.90
46.90
46.90
100
Oct 29, 2026
46.06
46.51
46.06
46.49
46.49
301
Oct 28, 2026
0.23334998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
45.88
45.99
45.88
45.99
45.99
300
Oct 27, 2026
46.81
46.81
46.50
46.50
46.24
980
Oct 26, 2026
46.50
47.00
46.50
46.96
46.69
950
Oct 23, 2026
46.88
46.88
46.88
46.88
46.62
-
Oct 22, 2026
46.31
46.76
46.31
46.76
46.50
100
Oct 21, 2026
45.94
46.70
45.94
46.70
46.44
43
Oct 20, 2026
45.22
45.22
45.22
45.22
44.97
-
Oct 19, 2026
45.63
46.00
45.63
46.00
45.74
10
Oct 16, 2026
44.76
45.01
44.76
44.99
44.74
475
Oct 15, 2026
46.07
46.68
45.58
45.58
45.33
630
Oct 14, 2026
45.76
46.99
44.52
46.99
46.72
1,106
Oct 13, 2026
45.87
46.38
45.87
46.24
45.98
150
Oct 12, 2026
45.50
46.19
45.50
46.19
45.93
117
Oct 9, 2026
44.89
44.89
44.86
44.86
44.61
254
Oct 8, 2026
44.34
44.34
44.34
44.34
44.09
-
Oct 7, 2026
45.10
45.10
45.10
45.10
44.85
-
Oct 6, 2026
45.10
45.38
45.10
45.38
45.12
125
Oct 5, 2026
45.19
45.43
45.19
45.43
45.18
50
Oct 2, 2026
44.55
44.55
44.55
44.55
44.30
-
Oct 1, 2026
43.79
43.79
43.70
43.70
43.46
27
Sep 30, 2026
43.92
44.13
43.92
44.13
43.88
110
Sep 29, 2026
44.27
44.27
44.27
44.27
44.02
-
Sep 28, 2026
43.80
44.49
43.80
44.49
44.24
294
Sep 25, 2026
44.51
44.76
44.51
44.76
44.50
250
Sep 24, 2026
44.61
44.86
44.61
44.86
44.61
450
Sep 23, 2026
43.70
44.33
43.70
44.33
44.08
60
Sep 22, 2026
43.17
43.17
43.17
43.17
42.92
-
Sep 21, 2026
42.63
42.63
42.63
42.63
42.39
-
Sep 18, 2026
42.76
42.76
42.58
42.62
42.38
320
Sep 17, 2026
42.75
42.75
42.75
42.75
42.51
-
Sep 16, 2026
42.72
42.72
42.72
42.72
42.48
-
Sep 15, 2026
42.72
42.72
42.72
42.72
42.48
-
Sep 14, 2026
42.34
42.34
42.34
42.34
42.10
-
Sep 11, 2026
42.12
42.81
42.08
42.81
42.57
1,050
Sep 10, 2026
41.79
41.87
41.62
41.62
41.38
230
Sep 9, 2026
42.35
42.35
42.00
42.00
41.77
60
Sep 8, 2026
42.56
42.56
42.56
42.56
42.32
-
Sep 7, 2026
42.53
42.53
42.53
42.53
42.30
-
Sep 4, 2026
42.25
42.25
42.25
42.25
42.01
-
Sep 3, 2026
41.20
41.47
41.20
41.47
41.24
25
Sep 2, 2026
41.94
41.94
41.94
41.94
41.70
-
Sep 1, 2026
42.35
42.35
41.99
41.99
41.76
342
Aug 31, 2026
42.90
42.99
42.50
42.50
42.26
120
Aug 28, 2026
43.73
44.10
43.00
43.00
42.76
565
Aug 27, 2026
43.81
43.81
43.81
43.81
43.57
-
Aug 26, 2026
43.01
43.29
43.01
43.29
43.05
45
Aug 25, 2026
43.92
43.92
43.40
43.40
43.16
59
Aug 24, 2026
43.65
44.06
43.65
44.06
43.82
43
Aug 21, 2026
43.22
43.51
43.22
43.51
43.26
600
Aug 20, 2026
43.99
43.99
43.38
43.38
43.14
33
Aug 19, 2026
44.05
44.05
44.05
44.05
43.80
-
Aug 18, 2026
44.02
44.02
44.02
44.02
43.77
-
Aug 17, 2026
43.79
43.79
43.79
43.79
43.55
-
Aug 14, 2026
44.40
44.40
44.40
44.40
44.15
-
Aug 13, 2026
45.11
45.11
44.60
44.60
44.35
255
Aug 12, 2026
45.26
45.60
45.26
45.60
45.35
100
Aug 11, 2026
45.15
45.83
45.15
45.83
45.57
665
Aug 10, 2026
45.00
45.00
45.00
45.00
44.75
160
Aug 7, 2026
43.99
43.99
43.99
43.99
43.74
-
Aug 6, 2026
43.05
43.05
43.05
43.05
42.81
-
Aug 5, 2026
43.34
43.37
43.26
43.28
43.04
1,015
Aug 4, 2026
41.76
42.03
41.76
42.03
41.79
540
Aug 3, 2026
41.40
41.72
41.40
41.72
41.49
340
Jul 31, 2026
40.50
41.28
40.50
41.13
40.90
361
Jul 30, 2026
42.03
42.03
42.01
42.01
41.78
200
Jul 29, 2026
41.97
42.00
41.86
42.00
41.77
65
Jul 28, 2026
0.23334998
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
41.36
41.88
41.36
41.88
41.65
300
Jul 27, 2026
41.44
42.00
41.44
41.76
41.27
390
Jul 24, 2026
40.38
40.69
40.38
40.69
40.22
215
Jul 23, 2026
39.42
39.42
39.42
39.42
38.96
-
Jul 22, 2026
39.21
39.72
39.21
39.72
39.26
670
Jul 21, 2026
39.18
39.51
38.92
39.39
38.93
190
Jul 20, 2026
40.50
40.50
39.20
39.20
38.74
663
Jul 17, 2026
40.37
41.33
40.37
41.33
40.84
123
Jul 16, 2026
39.69
40.75
39.69
40.75
40.27
405
Jul 15, 2026
39.90
39.90
39.38
39.38
38.92
150
Jul 14, 2026
41.49
41.49
41.49
41.49
41.01
125
Jul 13, 2026
40.83
40.83
40.83
40.83
40.35
105
Jul 10, 2026
40.31
40.31
40.31
40.31
39.83
-
Jul 9, 2026
40.66
40.66
40.66
40.66
40.18
-
Jul 8, 2026
41.10
41.53
41.10
41.53
41.04
900
Jul 7, 2026
42.04
42.04
41.91
41.91
41.42
215
Jul 6, 2026
42.53
42.53
41.47
41.47
40.98
111
Jul 3, 2026
42.42
42.42
42.42
42.42
41.92
-
Jul 2, 2026
41.73
41.73
41.73
41.73
41.24
-
Jul 1, 2026
41.94
41.94
41.94
41.94
41.45
-
Jun 30, 2026
41.51
42.04
41.51
42.04
41.54
50
Jun 29, 2026
41.37
41.37
41.37
41.37
40.88
-
Jun 26, 2026
40.94
40.94
40.94
40.94
40.46
-
Jun 25, 2026
40.41
41.85
40.41
41.81
41.31
120
Jun 24, 2026
40.08
40.08
40.08
40.08
39.61
-
Jun 23, 2026
40.15
40.15
40.15
40.15
39.67
-
Jun 22, 2026
39.84
39.90
39.84
39.90
39.43
300
Jun 19, 2026
39.85
39.85
39.85
39.85
39.39
-
Jun 18, 2026
38.95
38.95
38.95
38.95
38.49
-
Jun 17, 2026
39.55
39.55
39.55
39.55
39.08
-
Jun 16, 2026
39.62
39.64
39.62
39.64
39.17
100
Jun 15, 2026
40.47
40.47
40.24
40.24
39.77
370
Jun 12, 2026
39.96
40.25
39.96
40.23
39.76
6
Jun 11, 2026
39.72
40.13
39.72
40.13
39.66
160
Jun 10, 2026
40.01
40.01
40.01
40.01
39.53
-
Jun 9, 2026
39.76
40.37
39.76
40.37
39.89
200
Jun 8, 2026
40.45
40.45
40.45
40.45
39.97
-
Jun 5, 2026
40.37
40.37
40.37
40.37
39.89
-
Jun 4, 2026
40.11
40.11
40.11
40.11
39.64
-
Jun 3, 2026
38.28
38.28
38.28
38.28
37.83
-
Jun 2, 2026
37.63
37.63
37.63
37.63
37.19
-
Jun 1, 2026
37.88
37.88
37.88
37.88
37.43
-
May 29, 2026
38.32
38.36
38.31
38.36
37.91
530
May 28, 2026
38.47
38.47
38.47
38.47
38.02
-
May 27, 2026
38.08
38.08
38.08
38.08
37.63
-
May 26, 2026
37.97
38.05
37.97
38.05
37.60
165
May 25, 2026
37.92
37.92
37.92
37.92
37.47
-
May 22, 2026
37.42
37.42
37.42
37.42
36.97
-
May 21, 2026
37.47
37.85
37.47
37.85
37.40
417
May 20, 2026
37.48
37.68
37.48
37.68
37.24
150
May 19, 2026
37.62
37.80
37.62
37.80
37.35
50
May 18, 2026
37.06
37.06
37.06
37.06
36.62
-
May 15, 2026
37.32
37.99
37.32
37.99
37.54
200
May 14, 2026
37.30
37.30
37.30
37.30
36.86
40
May 13, 2026
36.83
36.85
36.83
36.85
36.41
100
May 12, 2026
36.56
36.56
36.56
36.56
36.13
-
May 11, 2026
37.45
37.45
37.45
37.45
37.01
-
May 8, 2026
37.69
37.69
37.39
37.39
36.95
5
May 7, 2026
37.88
37.88
37.88
37.88
37.43
-
May 6, 2026
38.00
38.48
37.99
38.48
38.03
2,625
May 5, 2026
38.31
38.31
38.31
38.31
37.86
-
May 4, 2026
38.17
38.24
38.17
38.24
37.78
18
Apr 30, 2026
37.22
37.22
37.22
37.22
36.78
-
Apr 29, 2026
38.10
38.10
38.10
38.10
37.65
-
Apr 28, 2026
0.2154
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
38.33
38.33
38.33
38.33
37.88
-
Apr 27, 2026
37.82
37.82
37.82
37.82
37.14
-
Apr 24, 2026
38.85
38.85
38.85
38.85
38.15
-
Apr 23, 2026
38.11
38.11
38.11
38.11
37.42
-
Apr 22, 2026
38.87
38.87
38.87
38.87
38.16
-
Apr 21, 2026
38.60
38.96
38.60
38.96
38.25
217
Apr 20, 2026
38.73
38.73
38.73
38.73
38.03
-
Apr 17, 2026
37.97
37.97
37.97
37.97
37.28
-
Apr 16, 2026
37.53
37.53
37.53
37.53
36.85
-
Apr 15, 2026
37.69
37.69
37.69
37.69
37.01
-
Apr 14, 2026
38.81
38.81
38.81
38.81
38.11
-
Apr 13, 2026
41.81
42.40
39.01
39.01
38.30
1,000
Apr 10, 2026
41.88
41.88
41.88
41.88
41.12
-
Apr 9, 2026
41.14
41.14
41.14
41.14
40.40
-
Apr 8, 2026
39.04
39.78
39.04
39.78
39.06
44
Apr 7, 2026
39.67
39.67
39.67
39.67
38.95
-
Apr 2, 2026
40.06
40.06
40.06
40.06
39.34
-
Apr 1, 2026
40.01
40.01
40.01
40.01
39.29
-
Mar 31, 2026
39.43
40.28
39.42
40.28
39.56
525
Mar 30, 2026
38.97
38.97
38.97
38.97
38.26
-
Mar 27, 2026
39.08
39.08
39.08
39.08
38.37
-
Mar 26, 2026
39.10
39.10
39.10
39.10
38.39
-
Mar 25, 2026
38.94
38.94
38.94
38.94
38.24
-
Mar 24, 2026
38.23
38.23
38.23
38.23
37.54
-
Mar 23, 2026
37.46
38.39
37.46
38.39
37.70
153
Mar 20, 2026
38.34
38.34
38.34
38.34
37.65
-
Mar 19, 2026
39.22
39.22
39.22
39.22
38.51
-
Mar 18, 2026
39.74
39.74
39.74
39.74
39.02
-
Mar 17, 2026
39.63
39.89
39.61
39.89
39.17
72
Mar 16, 2026
39.72
39.72
39.53
39.53
38.81
423
Mar 13, 2026
39.29
39.29
39.29
39.29
38.58
-
Mar 12, 2026
40.15
40.15
40.15
40.15
39.43
-
Mar 11, 2026
39.74
40.03
39.74
40.03
39.31
520
Mar 10, 2026
40.04
40.33
40.04
40.33
39.60
300
Mar 9, 2026
39.84
39.84
39.84
39.84
39.12
-
Mar 6, 2026
40.64
40.64
40.01
40.01
39.29
50
Mar 5, 2026
39.86
39.86
39.86
39.86
39.14
-
Mar 4, 2026
39.61
39.61
39.61
39.61
38.89
-
Mar 3, 2026
39.44
39.44
39.44
39.44
38.72
-
Mar 2, 2026
38.72
39.46
38.72
39.46
38.75
300
Feb 27, 2026
38.50
38.56
38.50
38.56
37.86
-
Feb 26, 2026
37.65
37.65
37.65
37.65
36.97
-
Feb 25, 2026
38.33
38.33
38.33
38.33
37.64
-
Feb 24, 2026
38.16
38.35
38.16
38.35
37.66
780
Feb 23, 2026
38.79
38.79
38.79
38.79
38.09
55
Feb 20, 2026
39.23
39.23
39.23
39.23
38.52
-
Feb 19, 2026
38.83
39.29
38.83
39.29
38.59
50
Feb 18, 2026
38.48
38.48
38.48
38.48
37.79
-
Feb 17, 2026
39.04
39.04
38.96
38.96
38.26
200
Feb 16, 2026
38.92
38.92
38.92
38.92
38.22
-
Feb 13, 2026
38.28
39.16
38.28
39.16
38.45
55
Feb 12, 2026
39.49
39.49
39.49
39.49
38.78
-
Feb 11, 2026
39.07
39.20
39.07
39.20
38.49
200
Feb 10, 2026
38.87
38.87
38.87
38.87
38.17
-
Feb 9, 2026
40.17
40.46
40.17
40.46
39.72
37
Feb 6, 2026
40.17
40.17
40.17
40.17
39.45
-
Feb 5, 2026
40.85
41.16
40.85
41.16
40.42
120
Feb 4, 2026
39.22
40.53
39.22
40.53
39.80
500
Feb 3, 2026
37.70
38.08
37.70
38.08
37.39
15
Feb 2, 2026
36.40
36.40
36.33
36.33
35.67
73
Jan 30, 2026
36.10
36.10
36.09
36.09
35.44
600
Jan 29, 2026
0.2154
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
36.10
36.10
36.10
36.10
35.44
-
Jan 28, 2026
36.60
36.60
36.60
36.60
35.70
-
Jan 27, 2026
36.77
36.77
36.77
36.77
35.87
-
Jan 26, 2026
36.83
37.08
36.83
37.08
36.17
91
Jan 23, 2026
38.03
38.03
38.03
38.03
37.10
-
Jan 22, 2026
38.05
38.05
38.05
38.05
37.12
-
Jan 21, 2026
36.38
37.46
36.38
37.46
36.54
80
Jan 20, 2026
37.37
37.56
35.69
36.33
35.44
2,941
Jan 19, 2026
37.37
37.65
37.37
37.65
36.73
190
Jan 16, 2026
37.39
37.58
37.39
37.58
36.66
45
Jan 15, 2026
36.37
37.15
36.37
37.15
36.24
15
Jan 14, 2026
36.33
36.33
36.33
36.33
35.44
-
Jan 13, 2026
35.64
35.64
35.64
35.64
34.77
-
Jan 12, 2026
35.78
35.92
35.78
35.92
35.04
96
Jan 9, 2026
35.76
35.76
35.76
35.76
34.89
-
Jan 8, 2026
34.66
34.66
34.66
34.66
33.81
-
Jan 7, 2026
35.06
35.06
35.06
35.06
34.20
-
Jan 6, 2026
34.96
35.06
34.96
35.06
34.20
300
Jan 5, 2026
34.47
34.77
34.47
34.77
33.92
343
Jan 2, 2026
34.43
34.43
34.43
34.43
33.59
-
Dec 30, 2025
34.97
34.97
34.97
34.97
34.11
-
Dec 29, 2025
35.46
35.46
35.43
35.43
34.56
170
Dec 23, 2025
35.33
35.33
35.33
35.33
34.47
-
Dec 22, 2025
36.03
36.03
36.03
36.03
35.15
-
Dec 19, 2025
35.96
36.24
35.96
36.24
35.35
150
Dec 18, 2025
35.49
35.65
35.49
35.65
34.77
100
Dec 17, 2025
36.03
36.03
35.52
35.52
34.65
100
Dec 16, 2025
36.15
36.15
35.81
35.81
34.93
15
Dec 15, 2025
36.08
36.08
36.08
36.08
35.19
-
Dec 12, 2025
35.44
35.44
35.44
35.44
34.57
-
Dec 11, 2025
34.90
34.97
34.90
34.97
34.11
10
Dec 10, 2025
34.72
34.72
34.72
34.72
33.87
15
Dec 9, 2025
34.94
35.00
34.94
35.00
34.14
200
Dec 8, 2025
35.45
35.45
35.44
35.44
34.58
160
Dec 5, 2025
35.72
35.72
35.72
35.72
34.85
-
Dec 4, 2025
35.25
35.25
35.25
35.25
34.39
-
Dec 3, 2025
34.65
34.65
34.65
34.65
33.81
-
Dec 2, 2025
34.47
34.67
34.47
34.67
33.82
32
Dec 1, 2025
34.62
34.95
34.62
34.95
34.09
30
Nov 28, 2025
34.88
34.88
34.88
34.88
34.03
20
Nov 27, 2025
34.67
34.67
34.67
34.67
33.83
-
Nov 26, 2025
34.53
34.53
34.53
34.53
33.68
-
Nov 25, 2025
34.22
34.22
34.22
34.22
33.38
-
Nov 24, 2025
34.42
34.42
34.42
34.42
33.58
-
Nov 21, 2025
33.87
34.00
33.87
34.00
33.17
100
Nov 20, 2025
34.28
34.28
34.28
34.28
33.44
-
Nov 19, 2025
34.36
34.36
34.36
34.36
33.52
-
Nov 18, 2025
34.13
34.13
33.97
33.97
33.13
700
Nov 17, 2025
34.70
34.70
34.70
34.70
33.85
-
Nov 14, 2025
34.90
34.90
34.90
34.90
34.04
-
Nov 13, 2025
35.21
35.21
35.21
35.21
34.35
-
Nov 12, 2025
35.51
35.51
35.40
35.40
34.53
100
Nov 11, 2025
35.64
35.64
35.64
35.64
34.77
-
Nov 10, 2025
35.24
35.39
35.24
35.39
34.52
80
Nov 7, 2025
35.26
35.26
35.26
35.26
34.39
-
Nov 6, 2025
36.09
36.09
36.09
36.09
35.21
-
