Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fastenal Company Stock Price (Quote) NASDAQ:FAST
$59.20 ( -2.55% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.97 | $64.75 | Friday, 14th Jan 2022 FAST stock ended at $59.20. This is 2.55% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 3.55% from a day low at $59.01 to a day high of $61.10. |
| 90 days | $55.20 | $64.75 | |
| 52 weeks | $43.37 | $64.75 |
Historical Fastenal Company prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $61.10 | $61.10 | $59.01 | $59.20 | 3 368 070 |
| 2022-01-13 | $60.55 | $61.59 | $60.55 | $60.75 | 3 511 185 |
| 2022-01-12 | $60.55 | $61.22 | $60.16 | $60.38 | 2 472 759 |
| 2022-01-11 | $60.09 | $60.31 | $58.97 | $60.29 | 2 859 922 |
| 2022-01-10 | $60.03 | $60.30 | $59.60 | $60.17 | 3 311 932 |
| 2022-01-07 | $61.61 | $61.67 | $60.60 | $60.63 | 2 815 128 |
| 2022-01-06 | $61.54 | $62.37 | $61.44 | $61.89 | 2 461 000 |
| 2022-01-05 | $62.37 | $63.02 | $61.42 | $61.54 | 2 714 615 |
| 2022-01-04 | $61.89 | $62.94 | $61.84 | $62.33 | 3 024 676 |
| 2022-01-03 | $63.87 | $64.10 | $61.53 | $61.98 | 4 042 070 |
| 2021-12-31 | $63.67 | $64.31 | $63.50 | $64.06 | 1 538 774 |
| 2021-12-30 | $64.75 | $64.75 | $63.72 | $63.81 | 1 581 695 |
| 2021-12-29 | $63.84 | $64.59 | $63.81 | $64.42 | 1 377 790 |
| 2021-12-28 | $63.56 | $63.99 | $63.50 | $63.88 | 1 510 922 |
| 2021-12-27 | $62.81 | $63.63 | $62.69 | $63.58 | 1 363 694 |
| 2021-12-23 | $62.16 | $62.89 | $62.16 | $62.59 | 1 845 503 |
| 2021-12-22 | $61.57 | $62.12 | $61.46 | $62.04 | 2 464 140 |
| 2021-12-21 | $61.67 | $61.79 | $61.01 | $61.59 | 2 430 400 |
| 2021-12-20 | $61.41 | $61.63 | $60.46 | $61.32 | 2 754 215 |
| 2021-12-17 | $63.37 | $63.62 | $61.71 | $62.05 | 5 796 044 |
| 2021-12-16 | $63.89 | $64.00 | $63.16 | $63.46 | 2 336 547 |
| 2021-12-15 | $63.25 | $63.82 | $62.82 | $63.65 | 2 947 255 |
| 2021-12-14 | $63.75 | $63.85 | $62.28 | $63.03 | 2 776 942 |
| 2021-12-13 | $64.04 | $64.46 | $63.57 | $64.09 | 5 278 957 |
| 2021-12-10 | $63.15 | $64.18 | $62.92 | $64.10 | 2 219 496 |
| 2021-12-09 | $62.72 | $63.46 | $62.51 | $62.81 | 3 871 165 |
| 2021-12-08 | $63.21 | $63.42 | $62.21 | $62.87 | 3 235 531 |
| 2021-12-07 | $62.66 | $63.69 | $62.56 | $63.21 | 2 977 701 |
| 2021-12-06 | $60.79 | $62.14 | $60.53 | $62.00 | 4 964 021 |
| 2021-12-03 | $60.03 | $60.41 | $59.42 | $60.13 | 3 011 921 |
| 2021-12-02 | $58.84 | $59.93 | $58.51 | $59.66 | 2 560 148 |
| 2021-12-01 | $59.82 | $60.64 | $58.42 | $58.47 | 3 072 779 |
| 2021-11-30 | $60.73 | $60.90 | $59.11 | $59.17 | 4 802 989 |
| 2021-11-29 | $60.61 | $61.20 | $60.16 | $60.94 | 2 302 091 |
| 2021-11-26 | $60.27 | $60.70 | $59.83 | $60.11 | 1 850 796 |
| 2021-11-24 | $60.71 | $61.01 | $60.31 | $60.89 | 2 680 573 |
| 2021-11-23 | $61.06 | $61.21 | $60.48 | $60.93 | 2 236 638 |
| 2021-11-22 | $61.35 | $61.75 | $61.00 | $61.04 | 2 201 359 |
| 2021-11-19 | $61.23 | $61.67 | $60.87 | $61.03 | 4 937 871 |
| 2021-11-18 | $61.29 | $61.59 | $60.98 | $61.10 | 2 014 971 |
| 2021-11-17 | $61.28 | $61.51 | $61.01 | $61.23 | 2 455 002 |
| 2021-11-16 | $60.82 | $61.76 | $60.82 | $61.35 | 2 995 488 |
| 2021-11-15 | $60.31 | $60.68 | $60.12 | $60.64 | 2 526 307 |
| 2021-11-12 | $59.58 | $60.52 | $59.49 | $60.24 | 3 099 977 |
| 2021-11-11 | $58.62 | $59.53 | $58.40 | $59.30 | 2 628 923 |
| 2021-11-10 | $58.81 | $59.29 | $58.57 | $58.86 | 2 306 797 |
| 2021-11-09 | $58.38 | $58.88 | $58.24 | $58.82 | 1 960 603 |
| 2021-11-08 | $58.72 | $58.84 | $57.92 | $58.23 | 1 741 869 |
| 2021-11-05 | $58.89 | $59.56 | $58.11 | $58.23 | 2 305 807 |
| 2021-11-04 | $57.38 | $58.69 | $57.22 | $58.53 | 3 162 552 |
Fastenal Company, together with its subsidiaries, engages in the wholesale distribution of industrial and construction supplies in the United States, Canada, and internationally. It offers fasteners, and other industrial and construction supplies primarily under the Fastenal name. The companys fastener products include threaded fasteners, such as bolts, nuts, screws, studs, and related washers, which are used in manufactured products and buildi... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
