NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$66.74
-1.69 (-2.47%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FAST stock ended at $66.74. This is 2.47% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.43% from a day low at $66.71 to a day high of $68.33. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $42.41 | $42.65 | $41.29 | $41.59 | 7 885 504 |
| Jun 18, 2020 | $41.88 | $42.29 | $41.61 | $41.99 | 3 047 008 |
| Jun 17, 2020 | $42.04 | $42.37 | $41.70 | $42.06 | 3 103 286 |
| Jun 16, 2020 | $41.80 | $42.09 | $40.91 | $41.81 | 4 658 029 |
| Jun 15, 2020 | $39.64 | $40.73 | $39.15 | $40.71 | 4 987 711 |
| Jun 12, 2020 | $41.48 | $41.48 | $39.35 | $40.06 | 4 144 657 |
| Jun 11, 2020 | $42.03 | $42.09 | $40.59 | $40.64 | 3 770 134 |
| Jun 10, 2020 | $43.00 | $43.20 | $42.34 | $42.49 | 3 427 237 |
| Jun 09, 2020 | $42.31 | $43.12 | $42.22 | $42.86 | 3 206 386 |
| Jun 08, 2020 | $42.38 | $43.19 | $42.15 | $42.88 | 4 385 886 |
| Jun 05, 2020 | $42.06 | $42.89 | $41.78 | $42.66 | 6 127 171 |
| Jun 04, 2020 | $41.92 | $42.71 | $41.33 | $41.70 | 4 371 281 |
| Jun 03, 2020 | $41.48 | $42.27 | $41.07 | $42.06 | 3 745 700 |
| Jun 02, 2020 | $40.97 | $41.22 | $40.65 | $41.19 | 3 860 026 |
| Jun 01, 2020 | $41.38 | $41.38 | $40.54 | $40.66 | 2 762 428 |
| May 29, 2020 | $40.39 | $41.45 | $40.34 | $41.26 | 5 924 054 |
| May 28, 2020 | $40.68 | $40.92 | $40.15 | $40.38 | 3 686 256 |
| May 27, 2020 | $39.93 | $40.56 | $39.33 | $40.54 | 5 274 881 |
| May 26, 2020 | $39.07 | $40.21 | $38.88 | $39.72 | 6 215 820 |
| May 22, 2020 | $38.62 | $38.92 | $38.50 | $38.68 | 1 938 510 |
| May 21, 2020 | $39.17 | $39.17 | $38.52 | $38.71 | 3 002 779 |
| May 20, 2020 | $39.05 | $39.58 | $38.83 | $39.09 | 3 201 404 |
| May 19, 2020 | $39.00 | $39.34 | $38.55 | $38.56 | 4 234 396 |
| May 18, 2020 | $40.00 | $40.46 | $38.94 | $39.07 | 6 933 657 |
| May 15, 2020 | $38.30 | $39.12 | $38.05 | $38.92 | 5 091 571 |
