NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$66.02
+0.220 (+0.334%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.50 | $68.95 | Friday, 24th May 2024 FAST stock ended at $66.02. This is 0.334% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.18% from a day low at $65.50 to a day high of $66.27. |
90 days | $65.50 | $79.04 | |
52 weeks | $52.88 | $79.04 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 07, 2020 | $32.04 | $33.65 | $31.93 | $32.01 | 6 385 069 |
Apr 06, 2020 | $31.44 | $32.31 | $31.13 | $32.18 | 6 087 267 |
Apr 03, 2020 | $30.50 | $31.34 | $30.01 | $30.48 | 4 614 910 |
Apr 02, 2020 | $30.73 | $31.31 | $30.17 | $30.65 | 7 183 056 |
Apr 01, 2020 | $30.17 | $31.00 | $29.92 | $30.61 | 4 802 335 |
Mar 31, 2020 | $31.45 | $32.28 | $30.96 | $31.25 | 7 421 938 |
Mar 30, 2020 | $31.08 | $32.23 | $30.80 | $31.80 | 5 479 955 |
Mar 27, 2020 | $31.17 | $31.80 | $30.19 | $31.04 | 6 463 515 |
Mar 26, 2020 | $30.32 | $32.55 | $29.46 | $32.31 | 7 142 976 |
Mar 25, 2020 | $30.77 | $31.80 | $29.81 | $30.23 | 6 954 325 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FAST stock historical prices to predict future price movements?
Trend Analysis: Examine the FAST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FAST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.