NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.43
+0.340 (+0.499%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FAST stock ended at $68.43. This is 0.499% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.37% from a day low at $68.02 to a day high of $68.95. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $38.71 | $39.24 | $37.79 | $38.34 | 4 314 640 |
| May 12, 2020 | $39.80 | $39.96 | $38.82 | $38.82 | 3 767 799 |
| May 11, 2020 | $38.47 | $39.88 | $38.47 | $39.74 | 3 389 444 |
| May 08, 2020 | $38.43 | $39.11 | $38.43 | $39.05 | 3 225 662 |
| May 07, 2020 | $38.13 | $38.61 | $37.75 | $38.18 | 4 389 849 |
| May 06, 2020 | $37.21 | $38.05 | $37.02 | $37.85 | 5 277 161 |
| May 05, 2020 | $36.27 | $37.16 | $36.08 | $36.63 | 4 021 615 |
| May 04, 2020 | $35.53 | $35.88 | $35.17 | $35.85 | 2 930 166 |
| May 01, 2020 | $35.79 | $36.05 | $35.37 | $35.70 | 3 409 370 |
| Apr 30, 2020 | $36.47 | $36.79 | $35.88 | $36.22 | 5 489 421 |
| Apr 29, 2020 | $37.00 | $37.54 | $36.45 | $36.74 | 4 360 214 |
| Apr 28, 2020 | $37.28 | $37.97 | $36.81 | $36.96 | 4 355 678 |
| Apr 27, 2020 | $36.11 | $37.08 | $36.09 | $36.85 | 3 868 457 |
| Apr 24, 2020 | $35.15 | $36.14 | $34.84 | $36.03 | 3 434 798 |
| Apr 23, 2020 | $34.77 | $35.56 | $34.68 | $34.92 | 3 930 033 |
| Apr 22, 2020 | $34.75 | $35.06 | $34.40 | $34.84 | 3 479 581 |
| Apr 21, 2020 | $34.49 | $34.82 | $33.96 | $34.14 | 4 797 930 |
| Apr 20, 2020 | $35.55 | $35.92 | $34.89 | $34.92 | 3 763 230 |
| Apr 17, 2020 | $36.31 | $36.92 | $35.39 | $35.93 | 4 926 086 |
| Apr 16, 2020 | $34.78 | $35.52 | $34.18 | $35.43 | 6 032 829 |
| Apr 15, 2020 | $34.15 | $34.81 | $33.72 | $34.56 | 4 917 221 |
| Apr 14, 2020 | $34.43 | $35.17 | $32.82 | $34.54 | 7 030 228 |
| Apr 13, 2020 | $32.61 | $33.42 | $31.87 | $32.27 | 5 030 033 |
| Apr 09, 2020 | $32.74 | $33.71 | $32.55 | $33.62 | 5 948 837 |
| Apr 08, 2020 | $32.42 | $32.67 | $31.64 | $32.49 | 4 477 317 |
