NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$77.14
-0.140 (-0.181%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $72.10 | $79.04 | Thursday, 28th Mar 2024 FAST stock ended at $77.14. This is 0.181% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.63% from a day low at $77.03 to a day high of $78.28. |
90 days | $61.33 | $79.04 | |
52 weeks | $50.30 | $79.04 |
Historical Fastenal Company prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $59.10 | $60.34 | $59.10 | $59.86 | 3 633 794 |
2023-11-01 | $58.48 | $59.14 | $58.04 | $58.91 | 3 503 152 |
2023-10-31 | $58.18 | $58.93 | $58.15 | $58.34 | 4 334 311 |
2023-10-30 | $57.93 | $58.50 | $57.56 | $58.23 | 3 524 253 |
2023-10-27 | $57.06 | $58.15 | $57.06 | $57.61 | 3 829 716 |
2023-10-26 | $57.14 | $57.99 | $57.01 | $57.24 | 3 607 015 |
2023-10-25 | $57.10 | $57.22 | $56.41 | $57.08 | 3 546 930 |
2023-10-24 | $57.80 | $58.21 | $57.13 | $57.58 | 2 902 999 |
2023-10-23 | $57.72 | $58.02 | $57.33 | $57.38 | 2 450 907 |
2023-10-20 | $58.60 | $58.83 | $57.47 | $57.61 | 3 880 759 |
2023-10-19 | $59.26 | $59.36 | $58.27 | $58.53 | 3 741 578 |
2023-10-18 | $60.00 | $60.15 | $58.75 | $58.79 | 4 021 968 |
2023-10-17 | $59.83 | $60.08 | $59.35 | $60.06 | 3 519 666 |
2023-10-16 | $60.37 | $60.66 | $59.39 | $59.88 | 4 757 313 |
2023-10-13 | $60.71 | $60.93 | $59.53 | $60.12 | 6 549 040 |
2023-10-12 | $58.70 | $60.69 | $58.00 | $60.22 | 14 400 869 |
2023-10-11 | $55.74 | $56.16 | $55.42 | $56.01 | 5 295 874 |
2023-10-10 | $56.57 | $56.58 | $55.71 | $55.85 | 3 774 978 |
2023-10-09 | $56.00 | $56.78 | $56.00 | $56.47 | 2 876 411 |
2023-10-06 | $54.79 | $56.47 | $54.76 | $56.12 | 3 654 371 |
2023-10-05 | $55.20 | $55.35 | $54.70 | $54.90 | 2 386 191 |
2023-10-04 | $54.36 | $55.08 | $53.98 | $55.02 | 2 725 462 |
2023-10-03 | $54.75 | $55.23 | $53.94 | $54.19 | 2 854 457 |
2023-10-02 | $54.70 | $55.05 | $54.39 | $54.86 | 2 506 227 |
2023-09-29 | $55.75 | $55.80 | $54.52 | $54.64 | 2 916 035 |