Home

Fastenal Co (FAST)

80.97
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 5:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fastenal Co (FAST)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202580.1381.2478.8580.974,508,84780.97
4/29/202579.5280.6479.3680.282,693,82580.28
4/28/202580.5180.8978.9980.113,550,59780.11
4/25/202581.5881.9780.5580.733,196,61680.73
4/24/202580.3482.2080.1482.103,310,92681.66
4/23/202582.1182.4079.7980.194,073,96379.76
4/22/202581.0181.8480.5381.442,965,79981.00
4/21/202581.0681.4579.6780.293,089,93379.86
4/17/202581.3582.0680.6681.583,498,01781.14
4/16/202581.3981.8179.8580.454,048,74280.02
4/15/202581.4082.4281.1081.653,136,63881.21
4/14/202580.7381.8979.9181.305,290,83580.86
4/11/202575.2181.3174.7580.647,562,08280.21
4/10/202575.7477.2673.2575.797,599,97475.38
4/09/202570.7876.6770.7276.477,858,92976.06
4/08/202573.1775.0970.6171.205,368,19370.82
4/07/202573.2875.0370.8272.167,510,66871.77
4/04/202577.2277.9574.3674.425,434,72074.02
4/03/202578.0478.9077.3578.015,668,25177.59
4/02/202576.8778.1776.5878.011,975,92877.59
4/01/202577.2577.6976.4277.612,401,09377.19
3/31/202576.0677.8275.8577.554,356,19877.13
3/28/202577.9478.1375.8676.172,689,06975.76
3/27/202577.2677.8576.7277.732,550,32377.31
3/26/202577.1778.1176.9677.092,764,27176.68
3/25/202576.8677.6776.7877.092,475,83076.68
3/24/202575.6377.0375.3876.942,856,19676.53
3/21/202575.1175.3574.3674.738,781,87674.33
3/20/202575.4276.4275.2775.511,899,65175.11
3/19/202576.1676.8175.8076.462,573,28676.05
3/18/202575.8276.3375.4876.092,816,09575.68
3/17/202575.2376.3875.1576.072,558,29675.66
3/14/202574.4075.3673.4075.264,084,05274.86
3/13/202575.7276.0673.5773.693,637,31273.30
3/12/202577.1477.4775.5575.993,029,88775.58
3/11/202579.6980.1177.3177.354,910,09376.94
3/10/202580.8282.1579.4679.805,291,90979.37
3/07/202577.4580.3377.4579.984,896,41679.55
3/06/202576.0678.0775.3077.854,624,17477.43
3/05/202574.1474.9473.2374.493,232,28374.09
3/04/202574.5975.3373.6974.234,069,90473.83
3/03/202576.0276.8774.2574.383,336,52773.98
2/28/202574.5676.1474.2275.734,662,66275.32
2/27/202573.7774.8373.6974.083,204,23673.68
2/26/202574.4875.0273.8273.892,794,67073.49
2/25/202574.8875.3174.1874.603,103,91574.20
2/24/202575.0076.0574.6574.783,536,81374.38
2/21/202575.0275.1573.8874.783,347,59374.38
2/20/202575.6475.8774.5275.142,299,94274.74
2/19/202574.7775.8374.4175.572,450,79675.17
2/18/202575.2875.3474.1574.812,244,41274.41
2/14/202574.8575.2374.5774.782,549,20674.38
2/13/202573.7374.9773.6674.792,695,31374.39
2/12/202573.3573.9372.9173.681,990,74373.29
2/11/202573.4474.5973.1574.331,480,18473.93
2/10/202574.3874.6373.6273.722,015,74173.32
2/07/202574.9975.0073.7773.842,971,88473.44
2/06/202573.4474.7073.0374.652,881,86974.25
2/05/202573.3973.6572.0773.542,711,97373.15
2/04/202573.2673.5472.6473.193,295,75172.80
2/03/202572.8174.5172.4673.723,792,24873.32