NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$77.14
-0.140 (-0.181%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.10 | $79.04 | Thursday, 28th Mar 2024 FAST stock ended at $77.14. This is 0.181% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.63% from a day low at $77.03 to a day high of $78.28. |
90 days | $61.33 | $79.04 | |
52 weeks | $50.30 | $79.04 |
Historical Fastenal Company prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $77.38 | $78.28 | $77.03 | $77.14 | 3 015 574 |
2024-03-27 | $77.41 | $77.51 | $76.62 | $77.28 | 2 440 325 |
2024-03-26 | $77.15 | $77.47 | $76.73 | $76.78 | 2 187 246 |
2024-03-25 | $77.87 | $77.96 | $76.71 | $77.01 | 2 766 799 |
2024-03-22 | $78.61 | $78.65 | $77.84 | $78.10 | 2 120 216 |
2024-03-21 | $77.60 | $79.04 | $77.60 | $78.42 | 3 053 541 |
2024-03-20 | $76.45 | $77.73 | $75.98 | $77.66 | 3 473 222 |
2024-03-19 | $75.60 | $76.31 | $75.41 | $76.21 | 2 919 206 |
2024-03-18 | $75.75 | $76.74 | $75.59 | $75.70 | 3 339 114 |
2024-03-15 | $75.05 | $75.64 | $74.73 | $75.03 | 10 767 393 |
2024-03-14 | $75.69 | $75.75 | $74.61 | $75.27 | 2 854 792 |
2024-03-13 | $75.31 | $75.50 | $74.81 | $75.04 | 2 559 620 |
2024-03-12 | $74.46 | $75.44 | $74.29 | $75.26 | 2 382 543 |
2024-03-11 | $75.63 | $75.66 | $73.70 | $74.32 | 3 248 707 |
2024-03-08 | $76.13 | $76.59 | $75.56 | $75.63 | 3 216 760 |
2024-03-07 | $74.88 | $76.25 | $74.80 | $75.94 | 3 764 855 |
2024-03-06 | $74.16 | $75.04 | $73.76 | $74.32 | 3 334 723 |
2024-03-05 | $74.48 | $75.34 | $74.13 | $74.34 | 3 624 370 |
2024-03-04 | $73.66 | $75.81 | $73.65 | $74.79 | 5 812 751 |
2024-03-01 | $73.00 | $73.03 | $72.10 | $72.84 | 3 170 912 |
2024-02-29 | $73.66 | $73.99 | $72.47 | $73.01 | 4 775 275 |
2024-02-28 | $73.15 | $73.60 | $72.85 | $73.56 | 2 104 915 |
2024-02-27 | $73.15 | $73.27 | $72.75 | $73.15 | 3 271 178 |
2024-02-26 | $72.19 | $73.19 | $71.98 | $73.00 | 5 129 288 |
2024-02-23 | $72.40 | $72.60 | $71.62 | $72.18 | 2 440 217 |