NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.09
-0.0900 (-0.132%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $77.10 | Thursday, 2nd May 2024 FAST stock ended at $68.09. This is 0.132% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.64% from a day low at $67.47 to a day high of $68.57. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.86 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $68.51 | $68.57 | $67.47 | $68.09 | 3 060 569 |
| May 01, 2024 | $67.94 | $68.78 | $67.73 | $68.18 | 3 290 180 |
| Apr 30, 2024 | $68.46 | $68.64 | $67.90 | $67.94 | 3 074 593 |
| Apr 29, 2024 | $68.58 | $68.82 | $68.04 | $68.48 | 2 518 066 |
| Apr 26, 2024 | $67.68 | $68.60 | $67.68 | $68.17 | 2 801 985 |
| Apr 25, 2024 | $67.75 | $68.41 | $66.96 | $68.14 | 2 710 976 |
| Apr 24, 2024 | $66.87 | $68.21 | $66.79 | $67.74 | 3 063 443 |
| Apr 23, 2024 | $67.91 | $68.14 | $67.46 | $67.51 | 3 655 726 |
| Apr 22, 2024 | $67.81 | $67.95 | $67.20 | $67.45 | 2 823 156 |
| Apr 19, 2024 | $67.67 | $68.10 | $67.30 | $67.57 | 3 739 221 |
| Apr 18, 2024 | $68.90 | $68.99 | $67.38 | $67.50 | 3 583 460 |
| Apr 17, 2024 | $69.23 | $69.23 | $67.88 | $68.48 | 4 144 966 |
| Apr 16, 2024 | $69.61 | $69.81 | $68.65 | $68.79 | 3 972 475 |
| Apr 15, 2024 | $71.31 | $71.47 | $69.11 | $69.39 | 4 412 589 |
| Apr 12, 2024 | $69.54 | $70.97 | $69.25 | $70.45 | 5 949 366 |
| Apr 11, 2024 | $72.33 | $73.43 | $69.45 | $69.88 | 11 035 592 |
| Apr 10, 2024 | $75.57 | $75.67 | $74.53 | $74.74 | 6 199 815 |
| Apr 09, 2024 | $76.24 | $76.58 | $74.68 | $75.90 | 4 096 560 |
| Apr 08, 2024 | $76.32 | $76.66 | $75.82 | $75.89 | 3 104 478 |
| Apr 05, 2024 | $75.56 | $76.87 | $75.48 | $76.63 | 3 678 969 |
| Apr 04, 2024 | $76.89 | $77.10 | $75.07 | $75.17 | 3 670 008 |
| Apr 03, 2024 | $76.14 | $76.67 | $75.98 | $76.35 | 3 119 314 |
| Apr 02, 2024 | $76.55 | $76.94 | $76.15 | $76.30 | 3 250 262 |
| Apr 01, 2024 | $77.12 | $77.14 | $76.20 | $76.59 | 2 707 949 |
| Mar 28, 2024 | $77.38 | $78.28 | $77.03 | $77.14 | 3 015 574 |
