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 |
| Feb 23, 2023 | $51.76 | $51.98 | $50.70 | $51.40 | 2 443 207 |
| Feb 22, 2023 | $51.64 | $51.81 | $51.18 | $51.60 | 2 774 617 |
| Feb 21, 2023 | $53.00 | $53.00 | $51.34 | $51.46 | 2 673 063 |
| Feb 17, 2023 | $52.79 | $53.66 | $52.64 | $53.44 | 3 034 508 |
| Feb 16, 2023 | $52.45 | $53.44 | $52.19 | $53.02 | 2 609 377 |
| Feb 15, 2023 | $52.49 | $53.11 | $52.17 | $53.08 | 2 340 782 |
| Feb 14, 2023 | $52.77 | $53.21 | $52.09 | $52.74 | 2 956 283 |
| Feb 13, 2023 | $52.34 | $53.23 | $52.15 | $53.03 | 2 106 017 |
| Feb 10, 2023 | $51.80 | $52.29 | $51.46 | $52.11 | 1 824 679 |
| Feb 09, 2023 | $53.04 | $53.27 | $51.95 | $52.16 | 2 433 550 |
| Feb 08, 2023 | $53.44 | $53.58 | $52.48 | $52.67 | 2 591 259 |
| Feb 07, 2023 | $52.90 | $53.62 | $52.28 | $53.48 | 3 217 884 |
| Feb 06, 2023 | $53.81 | $54.04 | $52.92 | $53.22 | 2 972 575 |
| Feb 03, 2023 | $54.56 | $54.84 | $53.78 | $54.20 | 4 033 989 |
| Feb 02, 2023 | $52.33 | $55.34 | $52.19 | $55.29 | 7 140 008 |
| Feb 01, 2023 | $50.06 | $52.26 | $50.04 | $51.90 | 3 548 575 |
| Jan 31, 2023 | $49.45 | $50.59 | $49.42 | $50.55 | 4 745 840 |
| Jan 30, 2023 | $49.85 | $50.36 | $49.33 | $49.43 | 2 788 604 |
| Jan 27, 2023 | $49.53 | $50.54 | $49.46 | $50.25 | 2 519 640 |
| Jan 26, 2023 | $49.81 | $50.06 | $49.16 | $49.61 | 2 756 322 |
| Jan 25, 2023 | $49.45 | $49.51 | $48.53 | $49.47 | 2 473 480 |
| Jan 24, 2023 | $48.98 | $49.66 | $48.37 | $49.58 | 4 436 653 |
| Jan 23, 2023 | $49.10 | $49.44 | $48.71 | $48.99 | 3 386 600 |
| Jan 20, 2023 | $47.06 | $49.14 | $46.59 | $49.00 | 6 136 350 |
| Jan 19, 2023 | $47.45 | $48.58 | $45.70 | $46.80 | 8 395 150 |
