NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$67.74
+0.230 (+0.341%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $78.28 | Wednesday, 24th Apr 2024 FAST stock ended at $67.74. This is 0.341% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.12% from a day low at $66.79 to a day high of $68.21. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.29 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 08, 2021 | $49.58 | $50.91 | $49.58 | $50.75 | 3 776 621 |
| Jan 07, 2021 | $49.26 | $49.80 | $48.36 | $49.71 | 2 905 424 |
| Jan 06, 2021 | $48.04 | $49.39 | $47.94 | $49.10 | 3 648 958 |
| Jan 05, 2021 | $47.59 | $48.38 | $47.34 | $48.28 | 2 533 371 |
| Jan 04, 2021 | $49.03 | $49.36 | $47.19 | $47.65 | 3 575 160 |
| Dec 31, 2020 | $48.89 | $49.10 | $48.33 | $48.83 | 2 348 232 |
| Dec 30, 2020 | $49.99 | $49.99 | $48.71 | $49.07 | 1 430 432 |
| Dec 29, 2020 | $50.15 | $50.47 | $49.29 | $49.72 | 2 861 969 |
| Dec 28, 2020 | $49.88 | $50.13 | $49.55 | $50.05 | 4 151 741 |
| Dec 24, 2020 | $49.37 | $49.52 | $49.15 | $49.52 | 704 377 |
| Dec 23, 2020 | $49.78 | $49.79 | $48.90 | $49.09 | 1 705 111 |
| Dec 22, 2020 | $49.70 | $49.75 | $49.18 | $49.47 | 2 330 707 |
| Dec 21, 2020 | $48.80 | $49.71 | $48.34 | $49.61 | 3 244 063 |
| Dec 18, 2020 | $49.69 | $49.82 | $48.82 | $49.34 | 5 535 948 |
| Dec 17, 2020 | $49.65 | $49.74 | $49.30 | $49.57 | 2 647 360 |
| Dec 16, 2020 | $48.91 | $49.64 | $48.73 | $49.47 | 2 712 294 |
| Dec 15, 2020 | $49.42 | $50.18 | $49.28 | $49.83 | 2 544 785 |
| Dec 14, 2020 | $49.35 | $49.86 | $49.19 | $49.22 | 2 431 484 |
| Dec 11, 2020 | $48.30 | $49.58 | $47.60 | $49.21 | 2 800 506 |
| Dec 10, 2020 | $49.27 | $49.54 | $48.33 | $48.39 | 2 516 117 |
| Dec 09, 2020 | $49.03 | $49.85 | $49.02 | $49.63 | 3 173 672 |
| Dec 08, 2020 | $48.37 | $49.35 | $48.16 | $49.10 | 2 880 390 |
| Dec 07, 2020 | $48.00 | $49.00 | $47.72 | $48.68 | 3 292 914 |
