and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fastenal Company Stock Price (Quote) NASDAQ:FAST
$52.95 ( 1.26% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.68 | $53.00 | Friday, 5th Aug 2022 FAST stock ended at $52.95. This is 1.26% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 2.44% from a day low at $51.74 to a day high of $53.00. |
| 90 days | $45.68 | $55.15 | |
| 52 weeks | $45.68 | $64.75 |
Historical Fastenal Company prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $51.94 | $53.00 | $51.74 | $52.95 | 2 049 176 |
| 2022-08-04 | $52.26 | $52.59 | $52.07 | $52.29 | 2 525 189 |
| 2022-08-03 | $51.06 | $51.94 | $50.68 | $51.82 | 3 028 798 |
| 2022-08-02 | $51.29 | $51.96 | $50.83 | $51.08 | 3 209 154 |
| 2022-08-01 | $50.87 | $51.65 | $50.62 | $51.54 | 2 948 690 |
| 2022-07-29 | $50.09 | $51.63 | $49.93 | $51.36 | 4 212 854 |
| 2022-07-28 | $48.48 | $50.14 | $48.45 | $49.90 | 3 453 413 |
| 2022-07-27 | $47.99 | $48.45 | $47.05 | $48.28 | 3 411 258 |
| 2022-07-26 | $47.83 | $47.96 | $47.43 | $47.71 | 3 203 426 |
| 2022-07-25 | $48.61 | $48.61 | $47.83 | $48.30 | 3 174 936 |
| 2022-07-22 | $48.94 | $49.29 | $48.16 | $48.46 | 2 592 582 |
| 2022-07-21 | $48.58 | $48.78 | $48.13 | $48.76 | 3 152 092 |
| 2022-07-20 | $48.58 | $48.62 | $48.12 | $48.49 | 2 910 875 |
| 2022-07-19 | $48.43 | $48.54 | $48.00 | $48.50 | 3 755 143 |
| 2022-07-18 | $48.13 | $48.73 | $47.71 | $47.89 | 4 287 275 |
| 2022-07-15 | $47.77 | $48.31 | $47.49 | $48.04 | 4 461 403 |
| 2022-07-14 | $45.74 | $47.68 | $45.68 | $47.34 | 5 619 746 |
| 2022-07-13 | $47.60 | $48.24 | $46.29 | $46.77 | 8 487 266 |
| 2022-07-12 | $50.70 | $51.18 | $49.88 | $49.99 | 4 700 041 |
| 2022-07-11 | $50.33 | $51.03 | $50.33 | $50.50 | 2 809 359 |
| 2022-07-08 | $50.73 | $50.83 | $49.92 | $50.64 | 2 035 254 |
| 2022-07-07 | $50.45 | $50.95 | $50.34 | $50.79 | 2 590 104 |
| 2022-07-06 | $49.87 | $50.95 | $49.84 | $50.42 | 2 669 688 |
| 2022-07-05 | $49.31 | $49.67 | $48.46 | $49.67 | 2 671 194 |
| 2022-07-01 | $49.75 | $50.24 | $48.99 | $49.74 | 2 911 010 |
| 2022-06-30 | $49.37 | $50.48 | $48.94 | $49.92 | 2 725 449 |
| 2022-06-29 | $49.44 | $49.88 | $48.89 | $49.71 | 3 180 609 |
| 2022-06-28 | $51.41 | $51.65 | $49.06 | $49.17 | 4 099 496 |
| 2022-06-27 | $51.67 | $51.97 | $51.17 | $51.37 | 2 732 157 |
| 2022-06-24 | $50.90 | $51.91 | $50.59 | $51.90 | 4 616 938 |
| 2022-06-23 | $50.20 | $50.61 | $49.77 | $50.44 | 3 345 657 |
| 2022-06-22 | $49.17 | $50.34 | $49.15 | $49.84 | 3 181 020 |
| 2022-06-21 | $49.03 | $49.96 | $48.81 | $49.74 | 3 594 288 |
| 2022-06-17 | $48.54 | $49.19 | $48.10 | $48.48 | 5 732 505 |
| 2022-06-16 | $48.81 | $49.33 | $48.34 | $48.73 | 4 980 829 |
| 2022-06-15 | $49.63 | $50.16 | $48.53 | $49.61 | 3 765 796 |
| 2022-06-14 | $50.24 | $50.43 | $48.58 | $49.13 | 2 636 715 |
| 2022-06-13 | $51.02 | $51.11 | $49.91 | $50.08 | 3 108 904 |
| 2022-06-10 | $51.99 | $52.52 | $51.44 | $51.98 | 2 373 095 |
| 2022-06-09 | $53.53 | $54.19 | $52.81 | $52.84 | 2 057 307 |
| 2022-06-08 | $54.74 | $54.81 | $53.76 | $53.81 | 1 779 214 |
| 2022-06-07 | $54.43 | $55.15 | $53.71 | $54.96 | 2 081 585 |
| 2022-06-06 | $54.60 | $55.08 | $54.31 | $54.73 | 2 610 885 |
| 2022-06-03 | $54.75 | $54.84 | $54.17 | $54.44 | 2 427 922 |
| 2022-06-02 | $54.33 | $55.06 | $53.66 | $54.98 | 1 513 876 |
| 2022-06-01 | $53.94 | $54.31 | $53.12 | $53.91 | 2 812 744 |
| 2022-05-31 | $53.62 | $53.84 | $52.80 | $53.56 | 4 496 919 |
| 2022-05-27 | $53.04 | $54.13 | $52.93 | $54.12 | 2 516 522 |
| 2022-05-26 | $51.85 | $52.88 | $51.85 | $52.52 | 2 401 772 |
| 2022-05-25 | $51.82 | $52.05 | $50.92 | $51.68 | 2 366 553 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
