NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$67.57
+0.0700 (+0.104%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.30 | $79.04 | Friday, 19th Apr 2024 FAST stock ended at $67.57. This is 0.104% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $67.30 to a day high of $68.10. |
| 90 days | $67.30 | $79.04 | |
| 52 weeks | $52.29 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $55.11 | $55.19 | $54.67 | $54.82 | 2 470 481 |
| 2023-09-13 | $54.55 | $54.79 | $54.25 | $54.70 | 2 129 848 |
| 2023-09-12 | $54.35 | $54.77 | $54.32 | $54.52 | 1 987 816 |
| 2023-09-11 | $54.54 | $54.84 | $54.22 | $54.60 | 2 371 122 |
| 2023-09-08 | $55.43 | $55.51 | $54.35 | $54.51 | 2 990 074 |
| 2023-09-07 | $55.22 | $55.55 | $54.61 | $55.34 | 3 975 041 |
| 2023-09-06 | $55.81 | $56.35 | $55.34 | $55.86 | 3 187 139 |
| 2023-09-05 | $57.28 | $57.30 | $55.98 | $56.08 | 3 215 657 |
| 2023-09-01 | $58.03 | $58.13 | $56.90 | $57.28 | 2 190 459 |
| 2023-08-31 | $57.93 | $58.09 | $57.53 | $57.58 | 3 092 773 |
| 2023-08-30 | $57.51 | $57.97 | $57.47 | $57.78 | 1 675 003 |
| 2023-08-29 | $57.33 | $57.33 | $57.33 | $57.33 | 0 |
| 2023-08-28 | $57.54 | $57.67 | $57.10 | $57.33 | 1 162 180 |
| 2023-08-25 | $56.71 | $57.45 | $56.71 | $57.16 | 2 108 869 |
| 2023-08-24 | $57.44 | $57.69 | $56.43 | $56.45 | 2 111 621 |
| 2023-08-23 | $57.09 | $57.44 | $56.96 | $57.30 | 1 881 351 |
| 2023-08-22 | $57.15 | $57.47 | $56.70 | $56.85 | 1 692 209 |
| 2023-08-21 | $57.27 | $57.67 | $56.65 | $57.19 | 2 150 588 |
| 2023-08-18 | $56.97 | $57.61 | $56.78 | $57.49 | 2 145 112 |
| 2023-08-17 | $57.25 | $57.60 | $57.06 | $57.26 | 3 625 661 |
| 2023-08-16 | $57.60 | $58.11 | $57.01 | $57.04 | 1 558 553 |
| 2023-08-15 | $57.75 | $57.73 | $57.40 | $57.55 | 1 700 920 |
| 2023-08-14 | $57.41 | $57.81 | $57.18 | $57.75 | 1 969 435 |
| 2023-08-11 | $56.82 | $57.54 | $56.78 | $57.44 | 2 157 919 |
| 2023-08-10 | $57.27 | $57.58 | $56.64 | $56.78 | 1 732 109 |
