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 |
2020-10-05 | $44.69 | $45.99 | $44.69 | $45.83 | 3 041 118 |
2020-10-02 | $44.26 | $44.83 | $44.10 | $44.54 | 3 767 247 |
2020-10-01 | $45.37 | $45.38 | $44.65 | $44.76 | 3 170 282 |
2020-09-30 | $45.86 | $45.86 | $44.84 | $45.09 | 3 730 624 |
2020-09-29 | $45.72 | $46.13 | $45.17 | $45.33 | 2 992 888 |
2020-09-28 | $45.44 | $45.99 | $45.24 | $45.77 | 2 813 481 |
2020-09-25 | $43.98 | $45.17 | $43.86 | $44.88 | 2 600 185 |
2020-09-24 | $44.25 | $45.12 | $44.03 | $44.28 | 2 635 154 |
2020-09-23 | $44.57 | $44.95 | $44.10 | $44.19 | 2 939 685 |
2020-09-22 | $43.83 | $44.90 | $43.69 | $44.79 | 3 551 407 |
2020-09-21 | $43.57 | $43.74 | $43.05 | $43.72 | 3 219 961 |
2020-09-18 | $44.35 | $44.92 | $43.41 | $44.04 | 5 389 391 |
2020-09-17 | $43.63 | $44.44 | $43.26 | $44.26 | 5 557 798 |
2020-09-16 | $44.97 | $45.17 | $44.19 | $44.26 | 3 302 139 |
2020-09-15 | $44.45 | $44.97 | $44.42 | $44.68 | 2 620 584 |
2020-09-14 | $44.44 | $44.51 | $44.06 | $44.33 | 2 468 791 |
2020-09-11 | $44.14 | $44.46 | $43.47 | $44.03 | 3 791 214 |
2020-09-10 | $45.19 | $45.35 | $43.71 | $43.96 | 3 611 316 |
2020-09-09 | $44.32 | $45.65 | $44.29 | $45.23 | 4 409 243 |
2020-09-08 | $44.82 | $45.25 | $43.64 | $43.71 | 7 199 451 |
2020-09-04 | $47.55 | $47.55 | $45.51 | $46.27 | 5 448 864 |
2020-09-03 | $48.94 | $49.12 | $46.51 | $47.02 | 5 367 775 |
2020-09-02 | $49.57 | $49.86 | $49.27 | $49.67 | 4 810 641 |
2020-09-01 | $48.86 | $49.53 | $48.45 | $49.49 | 2 947 864 |
2020-08-31 | $48.68 | $49.08 | $48.61 | $48.86 | 3 104 759 |