NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$77.14
-0.140 (-0.181%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.10 | $79.04 | Thursday, 28th Mar 2024 FAST stock ended at $77.14. This is 0.181% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.63% from a day low at $77.03 to a day high of $78.28. |
90 days | $61.33 | $79.04 | |
52 weeks | $50.30 | $79.04 |
Historical Fastenal Company prices
Date | Open | High | Low | Close | Volume |
2021-05-11 | $53.50 | $53.70 | $52.75 | $52.89 | 4 213 478 |
2021-05-10 | $53.22 | $54.32 | $53.08 | $53.75 | 3 082 105 |
2021-05-07 | $53.25 | $53.49 | $52.67 | $53.25 | 3 011 196 |
2021-05-06 | $53.24 | $53.56 | $52.57 | $52.88 | 4 289 576 |
2021-05-05 | $53.52 | $54.22 | $52.95 | $54.18 | 3 578 238 |
2021-05-04 | $52.94 | $53.58 | $52.63 | $53.29 | 3 111 489 |
2021-05-03 | $52.50 | $53.15 | $52.21 | $53.00 | 3 041 193 |
2021-04-30 | $52.75 | $53.36 | $52.19 | $52.28 | 5 114 533 |
2021-04-29 | $51.98 | $53.08 | $51.77 | $52.87 | 2 745 356 |
2021-04-28 | $51.78 | $51.92 | $51.37 | $51.69 | 1 934 485 |
2021-04-27 | $51.67 | $51.98 | $51.48 | $51.91 | 2 501 209 |
2021-04-26 | $52.17 | $52.37 | $51.70 | $51.92 | 2 212 824 |
2021-04-23 | $51.78 | $52.50 | $51.54 | $52.18 | 2 230 458 |
2021-04-22 | $52.00 | $52.40 | $51.69 | $51.75 | 3 381 597 |
2021-04-21 | $51.32 | $52.12 | $51.23 | $52.06 | 2 445 435 |
2021-04-20 | $51.31 | $51.31 | $50.74 | $51.13 | 2 791 521 |
2021-04-19 | $50.61 | $50.88 | $50.00 | $50.80 | 2 701 162 |
2021-04-16 | $50.28 | $50.66 | $49.93 | $50.54 | 3 794 928 |
2021-04-15 | $50.33 | $50.44 | $49.80 | $50.39 | 3 551 287 |
2021-04-14 | $49.99 | $50.94 | $49.64 | $50.06 | 4 310 203 |
2021-04-13 | $49.11 | $50.01 | $48.57 | $49.98 | 7 567 317 |
2021-04-12 | $50.00 | $50.85 | $49.84 | $50.71 | 5 717 941 |
2021-04-09 | $50.12 | $50.23 | $49.23 | $50.06 | 4 211 077 |
2021-04-08 | $50.04 | $50.37 | $49.83 | $50.22 | 3 519 725 |
2021-04-07 | $51.16 | $51.20 | $49.88 | $49.93 | 3 497 393 |