NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$67.45
-0.120 (-0.178%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.20 | $78.28 | Monday, 22nd Apr 2024 FAST stock ended at $67.45. This is 0.178% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.12% from a day low at $67.20 to a day high of $67.95. |
| 90 days | $67.20 | $79.04 | |
| 52 weeks | $52.29 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $47.50 | $47.63 | $46.57 | $46.63 | 2 472 853 |
| Feb 12, 2021 | $47.07 | $47.43 | $46.95 | $47.39 | 2 485 884 |
| Feb 11, 2021 | $47.83 | $47.95 | $46.75 | $47.07 | 1 529 798 |
| Feb 10, 2021 | $47.65 | $47.85 | $47.07 | $47.66 | 2 177 181 |
| Feb 09, 2021 | $47.41 | $47.44 | $46.61 | $47.31 | 2 420 586 |
| Feb 08, 2021 | $47.51 | $47.99 | $47.31 | $47.47 | 2 348 898 |
| Feb 05, 2021 | $47.39 | $47.62 | $46.94 | $47.30 | 2 458 332 |
| Feb 04, 2021 | $46.62 | $47.17 | $45.88 | $47.12 | 4 222 504 |
| Feb 03, 2021 | $46.35 | $47.23 | $46.10 | $47.00 | 3 352 249 |
| Feb 02, 2021 | $46.58 | $46.92 | $45.84 | $46.47 | 3 582 816 |
| Feb 01, 2021 | $46.22 | $46.78 | $46.01 | $46.42 | 2 811 804 |
| Jan 29, 2021 | $46.41 | $46.99 | $45.53 | $45.59 | 3 742 528 |
| Jan 28, 2021 | $47.74 | $48.50 | $46.64 | $46.65 | 3 427 188 |
| Jan 27, 2021 | $47.08 | $47.95 | $46.45 | $47.82 | 4 456 975 |
| Jan 26, 2021 | $48.43 | $48.56 | $47.36 | $47.61 | 2 308 864 |
| Jan 25, 2021 | $47.61 | $48.25 | $46.90 | $48.13 | 3 083 061 |
| Jan 22, 2021 | $48.17 | $48.25 | $47.55 | $47.72 | 3 916 541 |
| Jan 21, 2021 | $48.80 | $49.12 | $47.84 | $48.17 | 4 055 087 |
| Jan 20, 2021 | $50.00 | $50.49 | $47.72 | $48.70 | 6 640 799 |
| Jan 19, 2021 | $50.80 | $51.15 | $49.90 | $50.42 | 4 414 854 |
| Jan 15, 2021 | $50.25 | $50.60 | $49.53 | $50.48 | 2 621 336 |
| Jan 14, 2021 | $50.98 | $51.03 | $49.94 | $50.32 | 2 205 035 |
| Jan 13, 2021 | $51.53 | $51.62 | $50.67 | $50.70 | 3 312 539 |
| Jan 12, 2021 | $50.40 | $51.89 | $50.31 | $51.62 | 3 374 194 |
| Jan 11, 2021 | $50.31 | $50.89 | $50.25 | $50.48 | 2 258 999 |
