NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$67.74
+0.230 (+0.341%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $78.28 | Wednesday, 24th Apr 2024 FAST stock ended at $67.74. This is 0.341% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.12% from a day low at $66.79 to a day high of $68.21. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.29 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $66.87 | $68.21 | $66.79 | $67.74 | 3 063 443 |
| Apr 23, 2024 | $67.91 | $68.14 | $67.46 | $67.51 | 3 655 726 |
| Apr 22, 2024 | $67.81 | $67.95 | $67.20 | $67.45 | 2 823 156 |
| Apr 19, 2024 | $67.67 | $68.10 | $67.30 | $67.57 | 3 739 221 |
| Apr 18, 2024 | $68.90 | $68.99 | $67.38 | $67.50 | 3 583 460 |
| Apr 17, 2024 | $69.23 | $69.23 | $67.88 | $68.48 | 4 144 966 |
| Apr 16, 2024 | $69.61 | $69.81 | $68.65 | $68.79 | 3 972 475 |
| Apr 15, 2024 | $71.31 | $71.47 | $69.11 | $69.39 | 4 412 589 |
| Apr 12, 2024 | $69.54 | $70.97 | $69.25 | $70.45 | 5 949 366 |
| Apr 11, 2024 | $72.33 | $73.43 | $69.45 | $69.88 | 11 035 592 |
| Apr 10, 2024 | $75.57 | $75.67 | $74.53 | $74.74 | 6 199 815 |
| Apr 09, 2024 | $76.24 | $76.58 | $74.68 | $75.90 | 4 096 560 |
| Apr 08, 2024 | $76.32 | $76.66 | $75.82 | $75.89 | 3 104 478 |
| Apr 05, 2024 | $75.56 | $76.87 | $75.48 | $76.63 | 3 678 969 |
| Apr 04, 2024 | $76.89 | $77.10 | $75.07 | $75.17 | 3 670 008 |
| Apr 03, 2024 | $76.14 | $76.67 | $75.98 | $76.35 | 3 119 314 |
| Apr 02, 2024 | $76.55 | $76.94 | $76.15 | $76.30 | 3 250 262 |
| Apr 01, 2024 | $77.12 | $77.14 | $76.20 | $76.59 | 2 707 949 |
| Mar 28, 2024 | $77.38 | $78.28 | $77.03 | $77.14 | 3 015 574 |
| Mar 27, 2024 | $77.41 | $77.51 | $76.62 | $77.28 | 2 440 325 |
| Mar 26, 2024 | $77.15 | $77.47 | $76.73 | $76.78 | 2 187 246 |
| Mar 25, 2024 | $77.87 | $77.96 | $76.71 | $77.01 | 2 766 799 |
| Mar 22, 2024 | $78.61 | $78.65 | $77.84 | $78.10 | 2 120 216 |
| Mar 21, 2024 | $77.60 | $79.04 | $77.60 | $78.42 | 3 053 541 |
| Mar 20, 2024 | $76.45 | $77.73 | $75.98 | $77.66 | 3 473 222 |
