$54.20 (-1.97%)

Volume: 4.034M

Closed: Feb 03, 2023

Hollow Logo Score: 1.071
Fastenal Company Stock
$54.20 (-1.97%)

Volume: 4.034M

Closed: Feb 03, 2023

Score Hollow Logo 1.071
NASDAQ:FAST

Fastenal Company Stock Price (Quote)

$54.20 ( -1.97% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Fastenal Company

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT