Fastenal Co.

41

40

47.14

Date Time Volume Order Volume Price
05/11/2026 21:54:01.773 111   47.14
      111 47.14
      111 47.14
05/11/2026 21:17:25.815 190   47.10
      190 47.10
      190 47.10
05/11/2026 20:30:44.977 14   47.245
      14 47.245
      14 47.245
05/11/2026 19:02:22.512 22   47.315
      22 47.315
      22 47.315
05/11/2026 18:33:02.845 400   47.51
      400 47.51
      400 47.51
05/11/2026 17:33:41.003 15   48.065
      15 48.065
      15 48.065
05/11/2026 16:58:55.511 100   48.63
      100 48.63
      100 48.63
05/11/2026 16:51:42.889 2   48.50
      2 48.50
      2 48.50
05/11/2026 16:43:30.642 2   48.70
      2 48.70
      2 48.70
05/11/2026 16:33:47.874 100   48.48
      100 48.48
      100 48.48
05/11/2026 16:24:21.998 400   48.76
      400 48.76
      400 48.76
05/11/2026 16:24:18.598 600   48.76
      600 48.76
      600 48.76
05/11/2026 16:15:10.164 30   48.965
      30 48.965
      30 48.965
05/11/2026 15:53:57.002 42   48.715
      42 48.715
      42 48.715
05/11/2026 15:42:33.725 30   48.75
      30 48.75
      30 48.75
05/11/2026 15:38:29.954 10   48.965
      10 48.965
      10 48.965
05/11/2026 15:31:31.739 272   48.34
      272 48.34
      272 48.34
05/11/2026 14:54:11.186 32   48.06
      25 48.06
      7 48.06
      32 48.06
05/11/2026 14:34:03.618 3   48.01
      3 48.01
      3 48.01
05/11/2026 13:49:34.698 10   47.99
      10 47.99
      10 47.99
05/11/2026 13:00:40.567 250   47.78
      250 47.78
      250 47.78
05/11/2026 12:14:23.461 191   47.785
      191 47.785
      191 47.785
05/11/2026 12:08:30.110 8   48.045
      8 48.045
      8 48.045
05/11/2026 12:01:31.737 110   47.73
      110 47.73
      110 47.73
05/11/2026 11:25:22.223 1   47.995
      1 47.995
      1 47.995
05/11/2026 11:19:31.520 3   47.685
      3 47.685
      3 47.685
05/11/2026 11:19:14.187 10   48.00
      10 48.00
      10 48.00
05/11/2026 11:19:13.865 1   48.21
      1 48.21
      1 48.21
05/11/2026 11:05:05.125 191   47.785
      191 47.785
      191 47.785
05/11/2026 11:04:48.874 191   47.785
      191 47.785
      191 47.785
05/11/2026 10:53:05.084 15   48.10
      15 48.10
      15 48.10
05/11/2026 10:44:53.491 250   47.975
      250 47.975
      250 47.975
05/11/2026 10:43:05.637 250   47.93
      250 47.93
      250 47.93
05/11/2026 10:05:37.139 2 250   47.70
      1 887 47.70
      2 250 47.70
      363 47.70
05/11/2026 10:02:19.167 250   47.70
      250 47.70
      250 47.70
05/11/2026 09:59:13.756 150   47.695
      150 47.695
      150 47.695
05/11/2026 09:48:11.098 50   47.79
      50 47.79
      50 47.79
05/11/2026 09:30:20.643 209   47.775
      209 47.775
      209 47.775
05/11/2026 08:14:42.641 11   47.73
      11 47.73
      11 47.73
05/11/2026 08:11:40.395 150   47.71
      150 47.71
      150 47.71
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)