NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$77.28
+0.500 (+0.651%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.98 | $79.04 | Wednesday, 27th Mar 2024 FAST stock ended at $77.28. This is 0.651% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.16% from a day low at $76.62 to a day high of $77.51. |
90 days | $61.33 | $79.04 | |
52 weeks | $50.30 | $79.04 |
Historical Fastenal Company prices
Date | Open | High | Low | Close | Volume |
2021-06-15 | $50.95 | $51.99 | $50.90 | $51.56 | 6 553 837 |
2021-06-14 | $52.39 | $52.74 | $52.09 | $52.73 | 2 240 709 |
2021-06-11 | $52.94 | $53.07 | $52.34 | $52.50 | 2 139 770 |
2021-06-10 | $52.90 | $53.03 | $52.41 | $52.68 | 1 806 653 |
2021-06-09 | $53.37 | $53.37 | $52.59 | $52.61 | 1 893 604 |
2021-06-08 | $52.82 | $53.13 | $52.27 | $53.03 | 2 765 572 |
2021-06-07 | $53.07 | $53.12 | $52.35 | $52.78 | 2 084 310 |
2021-06-04 | $52.94 | $53.39 | $52.81 | $53.07 | 2 620 164 |
2021-06-03 | $52.23 | $52.73 | $51.90 | $52.60 | 2 480 744 |
2021-06-02 | $52.79 | $52.80 | $52.20 | $52.43 | 2 129 668 |
2021-06-01 | $53.34 | $53.62 | $52.41 | $52.54 | 2 299 414 |
2021-05-28 | $53.08 | $53.38 | $52.96 | $53.04 | 1 931 135 |
2021-05-27 | $53.28 | $53.54 | $52.70 | $52.75 | 2 798 978 |
2021-05-26 | $52.70 | $52.93 | $52.42 | $52.91 | 1 856 456 |
2021-05-25 | $53.00 | $53.13 | $52.55 | $52.69 | 1 957 494 |
2021-05-24 | $52.58 | $53.08 | $52.39 | $52.85 | 1 615 372 |
2021-05-21 | $52.62 | $53.00 | $52.15 | $52.37 | 2 555 603 |
2021-05-20 | $51.86 | $52.54 | $51.80 | $52.34 | 2 071 729 |
2021-05-19 | $52.11 | $52.31 | $51.29 | $51.93 | 2 573 188 |
2021-05-18 | $53.78 | $53.98 | $52.36 | $52.40 | 3 433 302 |
2021-05-17 | $54.02 | $54.02 | $53.21 | $53.67 | 1 819 774 |
2021-05-14 | $53.62 | $54.06 | $53.18 | $53.90 | 2 195 307 |
2021-05-13 | $52.33 | $53.53 | $52.11 | $53.24 | 2 149 064 |
2021-05-12 | $52.40 | $53.04 | $51.96 | $52.00 | 3 066 325 |
2021-05-11 | $53.50 | $53.70 | $52.75 | $52.89 | 4 213 478 |