NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.14
+0.400 (+0.590%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $78.28 | Thursday, 25th Apr 2024 FAST stock ended at $68.14. This is 0.590% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $66.96 to a day high of $68.41. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.66 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $76.45 | $77.73 | $75.98 | $77.66 | 3 473 222 |
| Mar 19, 2024 | $75.60 | $76.31 | $75.41 | $76.21 | 2 919 206 |
| Mar 18, 2024 | $75.75 | $76.74 | $75.59 | $75.70 | 3 339 114 |
| Mar 15, 2024 | $75.05 | $75.64 | $74.73 | $75.03 | 10 767 393 |
| Mar 14, 2024 | $75.69 | $75.75 | $74.61 | $75.27 | 2 854 792 |
| Mar 13, 2024 | $75.31 | $75.50 | $74.81 | $75.04 | 2 559 620 |
| Mar 12, 2024 | $74.46 | $75.44 | $74.29 | $75.26 | 2 382 543 |
| Mar 11, 2024 | $75.63 | $75.66 | $73.70 | $74.32 | 3 248 707 |
| Mar 08, 2024 | $76.13 | $76.59 | $75.56 | $75.63 | 3 216 760 |
| Mar 07, 2024 | $74.88 | $76.25 | $74.80 | $75.94 | 3 764 855 |
| Mar 06, 2024 | $74.16 | $75.04 | $73.76 | $74.32 | 3 334 723 |
| Mar 05, 2024 | $74.48 | $75.34 | $74.13 | $74.34 | 3 624 370 |
| Mar 04, 2024 | $73.66 | $75.81 | $73.65 | $74.79 | 5 812 751 |
| Mar 01, 2024 | $73.00 | $73.03 | $72.10 | $72.84 | 3 170 912 |
| Feb 29, 2024 | $73.66 | $73.99 | $72.47 | $73.01 | 4 775 275 |
| Feb 28, 2024 | $73.15 | $73.60 | $72.85 | $73.56 | 2 104 915 |
| Feb 27, 2024 | $73.15 | $73.27 | $72.75 | $73.15 | 3 271 178 |
| Feb 26, 2024 | $72.19 | $73.19 | $71.98 | $73.00 | 5 129 288 |
| Feb 23, 2024 | $72.40 | $72.60 | $71.62 | $72.18 | 2 440 217 |
| Feb 22, 2024 | $70.84 | $72.27 | $70.75 | $72.06 | 4 946 153 |
| Feb 21, 2024 | $70.19 | $70.50 | $69.90 | $70.33 | 1 970 145 |
| Feb 20, 2024 | $70.40 | $70.54 | $69.63 | $70.08 | 2 788 052 |
| Feb 16, 2024 | $70.30 | $70.67 | $70.08 | $70.24 | 3 080 014 |
| Feb 15, 2024 | $70.13 | $70.36 | $69.51 | $70.15 | 2 460 216 |
| Feb 14, 2024 | $69.33 | $70.18 | $69.17 | $70.13 | 2 693 027 |
