NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.14
+0.400 (+0.590%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $78.28 | Thursday, 25th Apr 2024 FAST stock ended at $68.14. This is 0.590% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $66.96 to a day high of $68.41. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.66 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $47.80 | $48.29 | $47.65 | $48.20 | 1 852 680 |
| Aug 19, 2020 | $48.23 | $48.55 | $47.89 | $48.02 | 2 095 882 |
| Aug 18, 2020 | $48.33 | $48.55 | $48.05 | $48.07 | 2 490 323 |
| Aug 17, 2020 | $48.05 | $48.48 | $47.96 | $48.24 | 2 256 747 |
| Aug 14, 2020 | $47.76 | $48.34 | $47.65 | $47.99 | 1 896 863 |
| Aug 13, 2020 | $48.05 | $48.38 | $47.82 | $48.01 | 2 241 823 |
| Aug 12, 2020 | $47.58 | $48.48 | $47.51 | $48.14 | 2 948 033 |
| Aug 11, 2020 | $48.18 | $48.37 | $47.26 | $47.39 | 4 372 070 |
| Aug 10, 2020 | $48.42 | $48.59 | $47.73 | $47.93 | 2 642 297 |
| Aug 07, 2020 | $47.89 | $48.51 | $47.65 | $48.45 | 2 652 089 |
| Aug 06, 2020 | $47.20 | $48.02 | $47.11 | $47.94 | 2 766 620 |
| Aug 05, 2020 | $47.54 | $48.21 | $47.49 | $48.06 | 2 152 447 |
| Aug 04, 2020 | $47.18 | $47.59 | $47.11 | $47.53 | 4 419 230 |
| Aug 03, 2020 | $47.37 | $47.96 | $47.25 | $47.46 | 3 544 676 |
| Jul 31, 2020 | $47.06 | $47.07 | $46.15 | $47.04 | 4 392 861 |
| Jul 30, 2020 | $45.91 | $47.02 | $45.72 | $46.91 | 3 255 938 |
| Jul 29, 2020 | $45.64 | $46.83 | $45.45 | $46.55 | 3 372 672 |
| Jul 28, 2020 | $45.91 | $46.01 | $45.34 | $45.37 | 2 654 204 |
| Jul 27, 2020 | $45.58 | $46.44 | $45.58 | $46.22 | 3 610 837 |
| Jul 24, 2020 | $45.73 | $46.16 | $45.40 | $45.74 | 3 399 961 |
| Jul 23, 2020 | $45.95 | $46.54 | $45.70 | $45.77 | 4 062 279 |
| Jul 22, 2020 | $45.65 | $45.99 | $45.41 | $45.84 | 3 425 700 |
| Jul 21, 2020 | $45.11 | $45.70 | $45.06 | $45.54 | 5 056 400 |
| Jul 20, 2020 | $44.13 | $45.02 | $44.00 | $44.84 | 2 944 500 |
| Jul 17, 2020 | $43.62 | $44.59 | $43.53 | $44.20 | 4 984 800 |
