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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 41.73 | 42.16 | 41.66 | 42.06 | 42.06 | 1.74% | 4,408,000 |
Jun 5, 2025 | 41.10 | 41.41 | 40.81 | 41.34 | 41.34 | 1.13% | 3,446,591 |
Jun 4, 2025 | 41.11 | 41.54 | 40.63 | 40.88 | 40.88 | -0.75% | 4,870,085 |
Jun 3, 2025 | 40.85 | 41.22 | 40.73 | 41.19 | 41.19 | 0.68% | 4,177,004 |
Jun 2, 2025 | 41.14 | 41.29 | 40.35 | 40.91 | 40.91 | -1.04% | 4,389,321 |
May 30, 2025 | 41.13 | 41.61 | 41.06 | 41.34 | 41.34 | 0.34% | 7,660,318 |
May 29, 2025 | 41.71 | 41.71 | 40.65 | 41.20 | 41.20 | -0.65% | 3,328,692 |
May 28, 2025 | 41.82 | 42.00 | 41.37 | 41.47 | 41.47 | -0.41% | 2,920,008 |
May 27, 2025 | 41.23 | 41.72 | 41.00 | 41.64 | 41.64 | 2.44% | 5,039,483 |
May 23, 2025 | 40.40 | 40.93 | 40.30 | 40.65 | 40.65 | -0.16% | 3,872,478 |
May 22, 2025 | 40.86 | 41.12 | 40.14 | 40.72 | 40.72 | -0.04% | 4,417,395 |
May 21, 2025 | 40.72 | 41.23 | 40.58 | 40.73 | 40.73 | -0.56% | 4,405,888 |
May 20, 2025 | 41.43 | 41.58 | 40.87 | 40.96 | 40.96 | -1.49% | 3,395,668 |
May 19, 2025 | 41.29 | 41.72 | 41.14 | 41.58 | 41.58 | 0.16% | 4,273,050 |
May 16, 2025 | 40.94 | 41.56 | 40.80 | 41.52 | 41.52 | 1.40% | 5,089,402 |
May 15, 2025 | 40.27 | 40.99 | 40.10 | 40.94 | 40.94 | 1.70% | 4,501,986 |
May 14, 2025 | 39.85 | 40.32 | 39.42 | 40.26 | 40.26 | 0.68% | 6,343,572 |
May 13, 2025 | 40.35 | 40.37 | 39.98 | 39.99 | 39.99 | -0.22% | 6,581,276 |
May 12, 2025 | 39.90 | 40.09 | 39.11 | 40.08 | 40.08 | 1.97% | 9,237,688 |
May 9, 2025 | 39.67 | 39.96 | 39.07 | 39.30 | 39.30 | -0.87% | 3,801,484 |
May 8, 2025 | 39.54 | 40.25 | 39.38 | 39.65 | 39.65 | 1.01% | 5,969,492 |
May 7, 2025 | 39.36 | 39.54 | 39.05 | 39.25 | 39.25 | - | 7,563,390 |
May 6, 2025 | 40.56 | 40.90 | 39.24 | 39.25 | 39.25 | -4.76% | 8,384,540 |
May 5, 2025 | 40.94 | 41.54 | 40.79 | 41.21 | 41.21 | 0.37% | 6,950,110 |
May 2, 2025 | 40.68 | 41.18 | 40.38 | 41.06 | 41.06 | 1.75% | 5,358,622 |
May 1, 2025 | 40.32 | 40.67 | 40.07 | 40.36 | 40.36 | -0.32% | 7,792,092 |
Apr 30, 2025 | 40.07 | 40.62 | 39.43 | 40.49 | 40.49 | 0.86% | 9,017,864 |
Apr 29, 2025 | 39.76 | 40.32 | 39.68 | 40.14 | 40.14 | 0.21% | 5,387,650 |
Apr 28, 2025 | 40.26 | 40.45 | 39.50 | 40.06 | 40.06 | -0.77% | 7,101,202 |
Apr 25, 2025 | 40.79 | 40.99 | 40.27 | 40.37 | 40.37 | -1.67% | 6,393,232 |
Apr 24, 2025 | 40.17 | 41.10 | 40.07 | 41.05 | 40.83 | 2.38% | 6,621,988 |
Apr 23, 2025 | 41.06 | 41.20 | 39.90 | 40.10 | 39.88 | -1.53% | 8,147,614 |
Apr 22, 2025 | 40.51 | 40.92 | 40.27 | 40.72 | 40.50 | 1.43% | 5,931,132 |
Apr 21, 2025 | 40.53 | 40.73 | 39.83 | 40.15 | 39.93 | -1.58% | 6,179,928 |
Apr 17, 2025 | 40.67 | 41.03 | 40.33 | 40.79 | 40.57 | 1.40% | 6,996,028 |
Apr 16, 2025 | 40.70 | 40.91 | 39.93 | 40.23 | 40.01 | -1.47% | 8,097,480 |
Apr 15, 2025 | 40.70 | 41.21 | 40.55 | 40.83 | 40.60 | 0.43% | 6,275,314 |
Apr 14, 2025 | 40.37 | 40.94 | 39.96 | 40.65 | 40.43 | 0.82% | 10,582,204 |
Apr 11, 2025 | 37.61 | 40.66 | 37.38 | 40.32 | 40.10 | 6.40% | 15,124,162 |
Apr 10, 2025 | 37.87 | 38.63 | 36.63 | 37.90 | 37.69 | -0.89% | 15,199,468 |
Apr 9, 2025 | 35.39 | 38.34 | 35.36 | 38.24 | 38.03 | 7.40% | 15,717,900 |
Apr 8, 2025 | 36.59 | 37.55 | 35.31 | 35.60 | 35.41 | -1.33% | 10,737,276 |
Apr 7, 2025 | 36.64 | 37.71 | 35.41 | 36.08 | 35.88 | -3.04% | 15,021,544 |
Apr 4, 2025 | 38.61 | 38.98 | 37.18 | 37.21 | 37.01 | -4.60% | 10,869,432 |
Apr 3, 2025 | 39.02 | 39.45 | 38.68 | 39.01 | 38.79 | - | 11,336,880 |
Apr 2, 2025 | 38.44 | 39.09 | 38.29 | 39.01 | 38.79 | 0.52% | 3,952,058 |
Apr 1, 2025 | 38.63 | 38.85 | 38.21 | 38.81 | 38.60 | 0.08% | 4,802,186 |
Mar 31, 2025 | 38.03 | 38.91 | 37.93 | 38.78 | 38.57 | 1.81% | 8,712,466 |
Mar 28, 2025 | 38.97 | 39.07 | 37.93 | 38.09 | 37.88 | -2.01% | 5,378,136 |
Mar 27, 2025 | 38.63 | 38.93 | 38.36 | 38.87 | 38.65 | 0.83% | 5,100,652 |