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 |
| Dec 04, 2020 | $47.58 | $48.46 | $47.53 | $48.05 | 3 278 240 |
| Dec 03, 2020 | $47.47 | $48.01 | $47.23 | $47.37 | 2 993 893 |
| Dec 02, 2020 | $48.31 | $48.68 | $47.41 | $47.58 | 2 337 614 |
| Dec 01, 2020 | $49.51 | $49.60 | $48.42 | $48.52 | 3 424 854 |
| Nov 30, 2020 | $48.53 | $49.53 | $48.31 | $49.45 | 6 145 787 |
| Nov 27, 2020 | $48.25 | $48.80 | $48.13 | $48.58 | 1 642 862 |
| Nov 25, 2020 | $48.78 | $48.95 | $47.84 | $48.19 | 2 166 237 |
| Nov 24, 2020 | $48.13 | $49.14 | $47.63 | $48.94 | 3 672 633 |
| Nov 23, 2020 | $47.38 | $47.97 | $47.06 | $47.91 | 4 658 624 |
| Nov 20, 2020 | $47.83 | $48.11 | $47.20 | $47.30 | 5 103 839 |
| Nov 19, 2020 | $47.50 | $48.08 | $46.93 | $47.98 | 1 845 747 |
| Nov 18, 2020 | $47.71 | $48.15 | $47.43 | $47.61 | 2 654 047 |
| Nov 17, 2020 | $48.06 | $48.29 | $47.46 | $47.66 | 2 355 208 |
| Nov 16, 2020 | $47.75 | $48.61 | $47.36 | $48.61 | 2 251 186 |
| Nov 13, 2020 | $46.79 | $47.67 | $46.67 | $47.53 | 2 148 459 |
| Nov 12, 2020 | $47.02 | $47.12 | $46.01 | $46.33 | 2 574 602 |
| Nov 11, 2020 | $47.12 | $47.36 | $46.42 | $47.24 | 2 082 775 |
| Nov 10, 2020 | $45.55 | $47.17 | $45.47 | $46.76 | 3 728 236 |
| Nov 09, 2020 | $48.66 | $49.36 | $45.91 | $45.99 | 3 903 504 |
| Nov 06, 2020 | $46.41 | $47.13 | $46.04 | $46.98 | 2 131 285 |
| Nov 05, 2020 | $47.41 | $47.65 | $46.29 | $46.34 | 3 266 641 |
| Nov 04, 2020 | $46.71 | $47.75 | $46.39 | $46.60 | 4 028 938 |
| Nov 03, 2020 | $45.06 | $46.43 | $45.06 | $46.22 | 3 123 341 |
| Nov 02, 2020 | $43.67 | $44.55 | $43.67 | $44.52 | 2 631 837 |
| Oct 30, 2020 | $42.88 | $43.50 | $42.63 | $43.23 | 3 016 567 |
