NASDAQ:FAST
Fastenal Company Stock Price (Quote)
$68.09
-0.0900 (-0.132%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.79 | $77.10 | Thursday, 2nd May 2024 FAST stock ended at $68.09. This is 0.132% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.64% from a day low at $67.47 to a day high of $68.57. |
| 90 days | $66.79 | $79.04 | |
| 52 weeks | $52.86 | $79.04 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $41.50 | $44.44 | $41.50 | $43.53 | 11 099 600 |
| Feb 03, 2016 | $39.50 | $40.33 | $38.48 | $39.63 | 3 901 700 |
| Feb 02, 2016 | $39.83 | $40.00 | $38.98 | $39.13 | 2 876 700 |
| Feb 01, 2016 | $42.20 | $42.60 | $39.50 | $40.44 | 4 484 200 |
| Jan 29, 2016 | $39.48 | $40.56 | $39.28 | $40.56 | 3 924 700 |
| Jan 28, 2016 | $38.12 | $39.40 | $37.98 | $39.34 | 4 055 100 |
| Jan 27, 2016 | $37.63 | $38.82 | $37.32 | $38.04 | 3 629 900 |
| Jan 26, 2016 | $37.30 | $38.23 | $37.15 | $37.72 | 4 340 900 |
| Jan 25, 2016 | $37.82 | $38.07 | $36.76 | $36.53 | 3 373 200 |
| Jan 22, 2016 | $37.73 | $38.11 | $37.03 | $37.68 | 3 726 400 |
| Jan 21, 2016 | $36.67 | $37.36 | $36.10 | $36.85 | 4 019 200 |
| Jan 20, 2016 | $36.35 | $36.86 | $35.18 | $36.24 | 4 642 100 |
| Jan 19, 2016 | $38.05 | $38.44 | $36.36 | $36.48 | 5 985 800 |
| Jan 15, 2016 | $35.11 | $38.73 | $35.10 | $37.37 | 14 853 700 |
| Jan 14, 2016 | $38.99 | $39.55 | $38.00 | $38.94 | 5 749 000 |
| Jan 13, 2016 | $39.50 | $39.77 | $38.64 | $38.46 | 4 372 900 |
| Jan 12, 2016 | $39.11 | $39.54 | $38.82 | $39.12 | 2 930 200 |
| Jan 11, 2016 | $39.00 | $39.13 | $38.51 | $38.58 | 4 287 900 |
| Jan 08, 2016 | $39.28 | $39.59 | $38.67 | $38.49 | 3 006 300 |
| Jan 07, 2016 | $39.18 | $39.62 | $38.65 | $38.74 | 3 037 800 |
| Jan 06, 2016 | $39.32 | $40.35 | $39.01 | $39.55 | 3 729 500 |
| Jan 05, 2016 | $40.51 | $40.56 | $39.23 | $39.44 | 3 444 600 |
