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 05, 2024 | $61.92 | $62.27 | $61.66 | $61.98 | 2 749 792 |
| Jan 04, 2024 | $62.08 | $62.48 | $61.90 | $62.19 | 2 976 882 |
| Jan 03, 2024 | $63.45 | $63.53 | $62.06 | $62.08 | 3 798 297 |
| Jan 02, 2024 | $64.28 | $64.71 | $63.31 | $63.55 | 3 291 613 |
| Dec 29, 2023 | $64.80 | $65.10 | $64.49 | $64.77 | 2 620 729 |
| Dec 28, 2023 | $65.39 | $65.39 | $64.80 | $64.84 | 2 023 023 |
| Dec 27, 2023 | $65.64 | $65.66 | $65.26 | $65.34 | 2 288 343 |
| Dec 26, 2023 | $65.57 | $65.66 | $65.30 | $65.45 | 1 602 483 |
| Dec 22, 2023 | $65.35 | $65.58 | $65.19 | $65.34 | 1 932 345 |
| Dec 21, 2023 | $65.05 | $65.42 | $64.84 | $65.09 | 2 447 609 |
| Dec 20, 2023 | $64.76 | $65.34 | $64.53 | $64.64 | 3 142 263 |
| Dec 19, 2023 | $64.69 | $65.03 | $64.47 | $64.69 | 2 396 798 |
| Dec 18, 2023 | $64.53 | $64.72 | $64.10 | $64.63 | 2 633 649 |
| Dec 15, 2023 | $64.19 | $64.27 | $63.62 | $64.16 | 7 212 604 |
| Dec 14, 2023 | $63.63 | $64.29 | $63.02 | $64.23 | 4 607 294 |
| Dec 13, 2023 | $63.92 | $64.19 | $63.05 | $64.04 | 3 374 100 |
| Dec 12, 2023 | $63.52 | $63.93 | $63.37 | $63.88 | 3 378 647 |
| Dec 11, 2023 | $62.40 | $63.39 | $62.37 | $63.35 | 3 471 729 |
| Dec 08, 2023 | $62.31 | $62.47 | $62.00 | $62.29 | 2 825 887 |
| Dec 07, 2023 | $62.41 | $62.59 | $61.90 | $62.36 | 3 361 434 |
| Dec 06, 2023 | $61.05 | $62.20 | $61.05 | $62.13 | 4 887 372 |
| Dec 05, 2023 | $60.50 | $60.91 | $60.16 | $60.75 | 2 913 672 |
| Dec 04, 2023 | $60.44 | $61.04 | $60.32 | $60.97 | 2 753 411 |
| Dec 01, 2023 | $59.78 | $60.83 | $59.78 | $60.82 | 2 681 618 |
| Nov 30, 2023 | $59.99 | $60.17 | $59.49 | $59.97 | 3 503 726 |
