NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$67.51
+0.0600 (+0.0890%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.20 | $78.28 | Tuesday, 23rd Apr 2024 FAST stock ended at $67.51. This is 0.0890% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.01% from a day low at $67.46 to a day high of $68.14. |
| 90 days | $67.20 | $79.04 | |
| 52 weeks | $52.29 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $69.30 | $70.06 | $69.16 | $70.02 | 2 603 757 |
| Feb 08, 2024 | $69.49 | $69.71 | $69.00 | $69.26 | 2 655 087 |
| Feb 07, 2024 | $70.09 | $70.34 | $69.40 | $69.46 | 3 211 363 |
| Feb 06, 2024 | $69.46 | $69.72 | $68.97 | $69.48 | 3 516 806 |
| Feb 05, 2024 | $70.52 | $70.71 | $69.32 | $69.46 | 3 752 137 |
| Feb 02, 2024 | $69.93 | $70.95 | $69.74 | $70.65 | 4 119 904 |
| Feb 01, 2024 | $68.55 | $69.84 | $67.96 | $69.84 | 4 599 693 |
| Jan 31, 2024 | $68.56 | $69.06 | $67.91 | $68.23 | 8 139 771 |
| Jan 30, 2024 | $68.34 | $69.15 | $68.23 | $69.11 | 3 409 640 |
| Jan 29, 2024 | $68.11 | $68.62 | $67.59 | $68.60 | 3 961 168 |
| Jan 26, 2024 | $69.07 | $69.20 | $68.28 | $68.40 | 3 558 187 |
| Jan 25, 2024 | $69.16 | $69.57 | $68.68 | $69.21 | 3 769 675 |
| Jan 24, 2024 | $69.86 | $69.99 | $68.62 | $68.84 | 3 645 831 |
| Jan 23, 2024 | $70.02 | $70.10 | $68.90 | $69.51 | 4 011 904 |
| Jan 22, 2024 | $69.60 | $69.94 | $68.64 | $69.91 | 5 140 403 |
| Jan 19, 2024 | $68.08 | $69.51 | $67.80 | $69.34 | 7 400 153 |
| Jan 18, 2024 | $66.04 | $68.69 | $65.40 | $67.93 | 12 628 730 |
| Jan 17, 2024 | $63.77 | $64.25 | $63.21 | $63.38 | 5 587 194 |
| Jan 16, 2024 | $63.40 | $63.83 | $63.26 | $63.77 | 4 393 463 |
| Jan 12, 2024 | $63.53 | $63.61 | $62.97 | $63.52 | 3 418 983 |
| Jan 11, 2024 | $63.00 | $63.42 | $62.59 | $63.37 | 3 772 896 |
| Jan 10, 2024 | $62.68 | $63.15 | $62.50 | $63.08 | 3 007 651 |
| Jan 09, 2024 | $61.60 | $62.62 | $61.33 | $62.53 | 3 545 891 |
| Jan 08, 2024 | $62.17 | $62.55 | $62.01 | $62.47 | 3 585 216 |
| Jan 05, 2024 | $61.92 | $62.27 | $61.66 | $61.98 | 2 749 792 |
