NASDAQ:FAST
$54.20
(
-1.97%
)
Friday, 3rd Feb 2023
Fastenal Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.70 | $55.34 | Friday, 3rd Feb 2023 FAST stock ended at $54.20. This is 1.97% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.97% from a day low at $53.78 to a day high of $54.84. |
| 90 days | $45.70 | $55.34 | |
| 52 weeks | $43.73 | $60.74 |
Historical Fastenal Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $54.56 | $54.84 | $53.78 | $54.20 | 4 033 989 |
| 2023-02-02 | $52.33 | $55.34 | $52.19 | $55.29 | 7 140 008 |
| 2023-02-01 | $50.06 | $52.26 | $50.04 | $51.90 | 3 548 575 |
| 2023-01-31 | $49.45 | $50.59 | $49.42 | $50.55 | 4 745 840 |
| 2023-01-30 | $49.85 | $50.36 | $49.33 | $49.43 | 2 788 604 |
| 2023-01-27 | $49.53 | $50.54 | $49.46 | $50.25 | 2 519 640 |
| 2023-01-26 | $49.81 | $50.06 | $49.16 | $49.61 | 2 756 322 |
| 2023-01-25 | $49.45 | $49.51 | $48.53 | $49.47 | 2 473 480 |
| 2023-01-24 | $48.98 | $49.66 | $48.37 | $49.58 | 4 436 653 |
| 2023-01-23 | $49.10 | $49.44 | $48.71 | $48.99 | 3 386 600 |
| 2023-01-20 | $47.06 | $49.14 | $46.59 | $49.00 | 6 136 350 |
| 2023-01-19 | $47.45 | $48.58 | $45.70 | $46.80 | 8 395 150 |
| 2023-01-18 | $48.22 | $48.81 | $47.50 | $47.54 | 5 292 000 |
| 2023-01-17 | $48.87 | $49.09 | $48.07 | $48.22 | 4 041 430 |
| 2023-01-13 | $48.64 | $48.88 | $48.14 | $48.82 | 2 342 841 |
| 2023-01-12 | $49.10 | $49.42 | $48.25 | $49.02 | 3 717 816 |
| 2023-01-11 | $48.81 | $49.30 | $48.59 | $49.10 | 3 696 356 |
| 2023-01-10 | $47.77 | $48.53 | $47.67 | $48.50 | 1 919 500 |
| 2023-01-09 | $47.71 | $48.92 | $47.55 | $47.95 | 3 697 537 |
| 2023-01-06 | $46.77 | $47.76 | $46.55 | $47.61 | 3 596 800 |
| 2023-01-05 | $47.70 | $47.75 | $45.76 | $46.30 | 3 901 250 |
| 2023-01-04 | $47.99 | $48.41 | $47.51 | $47.97 | 2 491 395 |
| 2023-01-03 | $47.62 | $47.69 | $46.86 | $47.40 | 3 365 924 |
| 2022-12-30 | $47.30 | $47.47 | $46.85 | $47.32 | 2 147 271 |
| 2022-12-29 | $47.25 | $47.81 | $47.08 | $47.56 | 2 581 975 |
| 2022-12-28 | $47.70 | $47.83 | $46.83 | $46.84 | 2 376 583 |
| 2022-12-27 | $47.79 | $47.93 | $47.36 | $47.49 | 1 952 275 |
| 2022-12-23 | $47.65 | $48.04 | $47.43 | $47.76 | 1 552 959 |
| 2022-12-22 | $47.60 | $47.72 | $46.68 | $47.69 | 3 244 226 |
| 2022-12-21 | $47.75 | $48.04 | $47.48 | $47.94 | 2 127 054 |
| 2022-12-20 | $47.65 | $47.94 | $47.41 | $47.65 | 2 709 495 |
| 2022-12-19 | $48.05 | $48.48 | $47.32 | $47.75 | 3 135 387 |
| 2022-12-16 | $47.41 | $48.01 | $47.22 | $47.87 | 7 069 486 |
| 2022-12-15 | $49.23 | $49.35 | $47.48 | $47.97 | 5 085 926 |
| 2022-12-14 | $50.32 | $50.53 | $49.16 | $49.58 | 4 635 808 |
| 2022-12-13 | $53.28 | $53.49 | $49.55 | $50.14 | 6 782 417 |
| 2022-12-12 | $51.26 | $51.67 | $51.01 | $51.67 | 2 554 827 |
| 2022-12-09 | $51.13 | $51.50 | $50.85 | $50.96 | 2 782 814 |
| 2022-12-08 | $50.47 | $51.30 | $50.34 | $51.17 | 2 741 780 |
| 2022-12-07 | $49.98 | $50.87 | $49.87 | $50.25 | 2 377 140 |
| 2022-12-06 | $50.98 | $51.22 | $49.71 | $50.14 | 3 899 145 |
| 2022-12-05 | $51.05 | $51.09 | $50.13 | $50.89 | 3 238 851 |
| 2022-12-02 | $50.92 | $51.62 | $50.38 | $51.43 | 4 089 401 |
| 2022-12-01 | $51.68 | $51.95 | $51.04 | $51.56 | 3 776 010 |
| 2022-11-30 | $50.15 | $51.54 | $49.42 | $51.51 | 5 584 085 |
| 2022-11-29 | $50.94 | $51.09 | $49.82 | $50.27 | 2 784 833 |
| 2022-11-28 | $52.26 | $52.36 | $50.99 | $51.19 | 2 224 337 |
| 2022-11-25 | $52.23 | $52.51 | $52.21 | $52.33 | 900 281 |
| 2022-11-23 | $52.37 | $52.87 | $52.21 | $52.41 | 1 739 865 |
| 2022-11-22 | $52.40 | $52.93 | $51.88 | $52.39 | 2 365 766 |
About Fastenal Company
Fastenal Company, together with its subsidiaries, engages in the wholesale distribution of industrial and construction supplies in the United States, Canada, Mexico, North America, and internationally. It offers fasteners, and related industrial and construction supplies under the Fastenal name. The company's fastener products include threaded fasteners, bolts, nuts, screws, studs, and related washers, which are used in manufactured products and ... FAST Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
