Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
42.06
+0.72 (1.74%)
At close: Jun 6, 2025, 4:00 PM
42.07
+0.01 (0.02%)
After-hours: Jun 6, 2025, 6:16 PM EDT

Fastenal Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202541.7342.1641.6642.0642.061.74%4,408,000
Jun 5, 202541.1041.4140.8141.3441.341.13%3,446,591
Jun 4, 202541.1141.5440.6340.8840.88-0.75%4,870,085
Jun 3, 202540.8541.2240.7341.1941.190.68%4,177,004
Jun 2, 202541.1441.2940.3540.9140.91-1.04%4,389,321
May 30, 202541.1341.6141.0641.3441.340.34%7,660,318
May 29, 202541.7141.7140.6541.2041.20-0.65%3,328,692
May 28, 202541.8242.0041.3741.4741.47-0.41%2,920,008
May 27, 202541.2341.7241.0041.6441.642.44%5,039,483
May 23, 202540.4040.9340.3040.6540.65-0.16%3,872,478
May 22, 202540.8641.1240.1440.7240.72-0.04%4,417,395
May 21, 202540.7241.2340.5840.7340.73-0.56%4,405,888
May 20, 202541.4341.5840.8740.9640.96-1.49%3,395,668
May 19, 202541.2941.7241.1441.5841.580.16%4,273,050
May 16, 202540.9441.5640.8041.5241.521.40%5,089,402
May 15, 202540.2740.9940.1040.9440.941.70%4,501,986
May 14, 202539.8540.3239.4240.2640.260.68%6,343,572
May 13, 202540.3540.3739.9839.9939.99-0.22%6,581,276
May 12, 202539.9040.0939.1140.0840.081.97%9,237,688
May 9, 202539.6739.9639.0739.3039.30-0.87%3,801,484
May 8, 202539.5440.2539.3839.6539.651.01%5,969,492
May 7, 202539.3639.5439.0539.2539.25-7,563,390
May 6, 202540.5640.9039.2439.2539.25-4.76%8,384,540
May 5, 202540.9441.5440.7941.2141.210.37%6,950,110
May 2, 202540.6841.1840.3841.0641.061.75%5,358,622
May 1, 202540.3240.6740.0740.3640.36-0.32%7,792,092
Apr 30, 202540.0740.6239.4340.4940.490.86%9,017,864
Apr 29, 202539.7640.3239.6840.1440.140.21%5,387,650
Apr 28, 202540.2640.4539.5040.0640.06-0.77%7,101,202
Apr 25, 202540.7940.9940.2740.3740.37-1.67%6,393,232
Apr 24, 202540.1741.1040.0741.0540.832.38%6,621,988
Apr 23, 202541.0641.2039.9040.1039.88-1.53%8,147,614
Apr 22, 202540.5140.9240.2740.7240.501.43%5,931,132
Apr 21, 202540.5340.7339.8340.1539.93-1.58%6,179,928
Apr 17, 202540.6741.0340.3340.7940.571.40%6,996,028
Apr 16, 202540.7040.9139.9340.2340.01-1.47%8,097,480
Apr 15, 202540.7041.2140.5540.8340.600.43%6,275,314
Apr 14, 202540.3740.9439.9640.6540.430.82%10,582,204
Apr 11, 202537.6140.6637.3840.3240.106.40%15,124,162
Apr 10, 202537.8738.6336.6337.9037.69-0.89%15,199,468
Apr 9, 202535.3938.3435.3638.2438.037.40%15,717,900
Apr 8, 202536.5937.5535.3135.6035.41-1.33%10,737,276
Apr 7, 202536.6437.7135.4136.0835.88-3.04%15,021,544
Apr 4, 202538.6138.9837.1837.2137.01-4.60%10,869,432
Apr 3, 202539.0239.4538.6839.0138.79-11,336,880
Apr 2, 202538.4439.0938.2939.0138.790.52%3,952,058
Apr 1, 202538.6338.8538.2138.8138.600.08%4,802,186
Mar 31, 202538.0338.9137.9338.7838.571.81%8,712,466
Mar 28, 202538.9739.0737.9338.0937.88-2.01%5,378,136
Mar 27, 202538.6338.9338.3638.8738.650.83%5,100,652