Home

Fastenal Co (FAST)

78.01
+0.40 (0.52%)
NASDAQ · Last Trade: Apr 2nd, 9:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fastenal Co (FAST)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202576.8778.1776.5878.011,975,92878.01
4/01/202577.2577.6976.4277.612,401,09377.61
3/31/202576.0677.8275.8577.554,356,19877.55
3/28/202577.9478.1375.8676.172,689,06976.17
3/27/202577.2677.8576.7277.732,550,32377.73
3/26/202577.1778.1176.9677.092,764,27177.09
3/25/202576.8677.6776.7877.092,475,83077.09
3/24/202575.6377.0375.3876.942,856,19676.94
3/21/202575.1175.3574.3674.738,781,87674.73
3/20/202575.4276.4275.2775.511,899,65175.51
3/19/202576.1676.8175.8076.462,573,28676.46
3/18/202575.8276.3375.4876.092,816,09576.09
3/17/202575.2376.3875.1576.072,558,29676.07
3/14/202574.4075.3673.4075.264,084,05275.26
3/13/202575.7276.0673.5773.693,637,31273.69
3/12/202577.1477.4775.5575.993,029,88775.99
3/11/202579.6980.1177.3177.354,910,09377.35
3/10/202580.8282.1579.4679.805,291,90979.80
3/07/202577.4580.3377.4579.984,896,41679.98
3/06/202576.0678.0775.3077.854,624,17477.85
3/05/202574.1474.9473.2374.493,232,28374.49
3/04/202574.5975.3373.6974.234,069,90474.23
3/03/202576.0276.8774.2574.383,336,52774.38
2/28/202574.5676.1474.2275.734,662,66275.73
2/27/202573.7774.8373.6974.083,204,23674.08
2/26/202574.4875.0273.8273.892,794,67073.89
2/25/202574.8875.3174.1874.603,103,91574.60
2/24/202575.0076.0574.6574.783,536,81374.78
2/21/202575.0275.1573.8874.783,347,59374.78
2/20/202575.6475.8774.5275.142,299,94275.14
2/19/202574.7775.8374.4175.572,450,79675.57
2/18/202575.2875.3474.1574.812,244,41274.81
2/14/202574.8575.2374.5774.782,549,20674.78
2/13/202573.7374.9773.6674.792,695,31374.79
2/12/202573.3573.9372.9173.681,990,74373.68
2/11/202573.4474.5973.1574.331,480,18474.33
2/10/202574.3874.6373.6273.722,015,74173.72
2/07/202574.9975.0073.7773.842,971,88473.84
2/06/202573.4474.7073.0374.652,881,86974.65
2/05/202573.3973.6572.0773.542,711,97373.54
2/04/202573.2673.5472.6473.193,295,75173.19
2/03/202572.8174.5172.4673.723,792,24873.72
1/31/202574.2374.3373.0273.245,233,17973.24
1/30/202574.9675.1774.3274.982,942,71674.55
1/29/202574.7675.1173.9474.081,750,84573.66
1/28/202576.0376.0874.7674.792,579,05174.36
1/27/202575.4776.3175.1276.272,679,25075.83
1/24/202575.1776.1975.1675.532,555,35375.10
1/23/202575.7476.0974.9975.462,648,61175.03
1/22/202576.2076.6375.5775.604,456,54675.17
1/21/202576.2277.7275.9076.094,449,80075.65
1/17/202576.3276.9572.5276.087,836,79575.64
1/16/202574.3075.0473.9474.773,945,30274.34
1/15/202575.1675.3574.0974.273,286,96273.84
1/14/202573.0773.9572.8973.743,424,65073.32
1/13/202571.7372.9871.6372.893,417,10672.47
1/10/202572.1672.6671.3871.632,774,20371.22
1/08/202572.3273.1371.7772.942,488,84772.52
1/07/202572.2572.6071.5872.312,310,17171.90
1/06/202571.5972.4271.4871.972,673,51171.56
1/03/202571.5572.0370.7271.692,470,76271.28