NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.43
+0.340 (+0.499%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $77.10 | Friday, 3rd May 2024 FAST stock ended at $68.43. This is 0.499% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.37% from a day low at $68.02 to a day high of $68.95. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.88 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $53.40 | $53.58 | $52.67 | $52.82 | 2 018 191 |
| Mar 29, 2023 | $53.01 | $53.17 | $52.67 | $52.97 | 1 925 478 |
| Mar 28, 2023 | $52.23 | $52.84 | $52.17 | $52.63 | 1 710 772 |
| Mar 27, 2023 | $52.55 | $52.79 | $51.98 | $52.35 | 2 417 942 |
| Mar 24, 2023 | $51.66 | $52.43 | $51.15 | $52.30 | 2 626 570 |
| Mar 23, 2023 | $51.87 | $52.45 | $51.26 | $51.74 | 2 811 418 |
| Mar 22, 2023 | $52.87 | $53.19 | $51.81 | $51.83 | 2 907 420 |
| Mar 21, 2023 | $53.58 | $53.75 | $52.58 | $53.14 | 3 204 003 |
| Mar 20, 2023 | $52.25 | $53.21 | $52.18 | $53.15 | 3 610 801 |
| Mar 17, 2023 | $52.22 | $52.42 | $51.56 | $52.14 | 9 203 238 |
| Mar 16, 2023 | $51.22 | $52.66 | $51.05 | $52.38 | 3 342 744 |
| Mar 15, 2023 | $51.73 | $51.91 | $50.79 | $51.56 | 3 787 271 |
| Mar 14, 2023 | $52.35 | $52.98 | $51.81 | $52.35 | 3 291 260 |
| Mar 13, 2023 | $51.14 | $52.43 | $51.06 | $51.70 | 3 401 019 |
| Mar 10, 2023 | $52.12 | $53.14 | $51.30 | $51.52 | 4 108 135 |
| Mar 09, 2023 | $53.24 | $53.29 | $51.92 | $52.10 | 2 043 688 |
| Mar 08, 2023 | $52.70 | $53.00 | $52.42 | $52.95 | 1 829 239 |
| Mar 07, 2023 | $53.34 | $53.48 | $52.41 | $52.61 | 2 742 025 |
| Mar 06, 2023 | $53.88 | $54.27 | $53.29 | $53.36 | 3 397 510 |
| Mar 03, 2023 | $53.19 | $53.80 | $52.93 | $53.68 | 3 487 329 |
| Mar 02, 2023 | $51.44 | $52.93 | $51.22 | $52.90 | 3 196 264 |
| Mar 01, 2023 | $51.39 | $51.75 | $51.13 | $51.55 | 2 873 562 |
| Feb 28, 2023 | $51.54 | $52.13 | $51.42 | $51.56 | 4 318 198 |
| Feb 27, 2023 | $51.59 | $51.98 | $51.41 | $51.57 | 1 956 938 |
| Feb 24, 2023 | $50.67 | $51.34 | $50.37 | $51.24 | 2 300 336 |
