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 |
2023-07-19 | $56.72 | $57.51 | $56.55 | $57.29 | 3 497 267 |
2023-07-18 | $57.20 | $57.57 | $56.52 | $56.79 | 3 345 555 |
2023-07-17 | $57.60 | $57.89 | $57.13 | $57.28 | 3 317 591 |
2023-07-14 | $56.43 | $57.52 | $56.30 | $57.48 | 4 439 969 |
2023-07-13 | $57.00 | $58.53 | $56.50 | $56.70 | 7 753 165 |
2023-07-12 | $59.35 | $59.43 | $58.35 | $58.73 | 5 762 286 |
2023-07-11 | $58.90 | $59.32 | $58.59 | $58.96 | 3 194 974 |
2023-07-10 | $57.85 | $59.02 | $57.85 | $58.85 | 3 188 226 |
2023-07-07 | $57.85 | $58.48 | $57.67 | $57.87 | 3 163 914 |
2023-07-06 | $57.76 | $57.84 | $57.16 | $57.77 | 2 793 018 |
2023-07-05 | $57.95 | $58.46 | $57.72 | $58.25 | 2 486 631 |
2023-07-03 | $58.76 | $58.76 | $58.21 | $58.41 | 1 666 210 |
2023-06-30 | $58.97 | $59.30 | $58.87 | $58.99 | 2 351 266 |
2023-06-29 | $57.91 | $58.57 | $57.57 | $58.54 | 1 893 874 |
2023-06-28 | $58.45 | $58.64 | $57.80 | $58.06 | 2 742 296 |
2023-06-27 | $57.75 | $58.58 | $57.62 | $58.46 | 2 216 300 |
2023-06-26 | $56.89 | $57.75 | $56.82 | $57.57 | 2 023 275 |
2023-06-23 | $56.54 | $57.10 | $56.49 | $56.89 | 2 460 212 |
2023-06-22 | $57.80 | $57.82 | $56.80 | $56.96 | 2 733 309 |
2023-06-21 | $56.70 | $57.77 | $56.37 | $57.64 | 3 745 077 |
2023-06-20 | $56.47 | $56.88 | $56.29 | $56.75 | 2 578 071 |
2023-06-16 | $56.30 | $57.14 | $56.09 | $56.58 | 5 964 464 |
2023-06-15 | $55.47 | $56.52 | $55.19 | $56.24 | 3 171 276 |
2023-06-14 | $56.11 | $56.14 | $55.08 | $55.44 | 2 564 735 |
2023-06-13 | $55.55 | $56.27 | $55.34 | $56.13 | 3 056 671 |