Skip to main content
Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
76.17
-1.56 (-2.01%)
At close: Mar 28, 2025, 4:00 PM
75.90
-0.27 (-0.35%)
After-hours: Mar 28, 2025, 7:05 PM EDT

Fastenal Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202577.9478.1375.8776.1776.17-2.01%2,688,641
Mar 27, 202577.2777.8576.7277.7377.730.83%2,550,326
Mar 26, 202577.1778.1276.9677.0977.09-2,764,269
Mar 25, 202576.8677.6776.7877.0977.090.19%2,475,829
Mar 24, 202575.6377.0375.3876.9476.942.96%2,856,201
Mar 21, 202575.1175.3574.3674.7374.73-1.03%8,781,740
Mar 20, 202575.4276.4275.2775.5175.51-1.24%1,899,650
Mar 19, 202576.1676.8175.8076.4676.460.49%2,573,325
Mar 18, 202575.8276.3375.4876.0976.090.03%2,816,095
Mar 17, 202575.2376.3875.1576.0776.071.08%2,558,303
Mar 14, 202574.4075.3673.4075.2675.262.13%4,084,050
Mar 13, 202575.7276.0773.5773.6973.69-3.03%3,637,327
Mar 12, 202577.1477.4775.5575.9975.99-1.76%3,029,887
Mar 11, 202579.7080.1177.3177.3577.35-3.07%4,910,113
Mar 10, 202580.8282.1579.4679.8079.80-0.23%5,290,805
Mar 7, 202577.4580.3377.4579.9879.982.74%4,896,413
Mar 6, 202576.0678.0775.3077.8577.854.51%4,606,784
Mar 5, 202574.1474.9473.2374.4974.490.35%3,232,701
Mar 4, 202574.5975.3373.6974.2374.23-0.20%4,070,076
Mar 3, 202576.0276.8774.2674.3874.38-1.78%3,336,431
Feb 28, 202574.5676.1474.2275.7375.732.21%4,662,659
Feb 27, 202573.7774.8373.6974.0974.090.27%3,204,486
Feb 26, 202574.4875.0273.8273.8973.89-0.95%2,795,122
Feb 25, 202574.8875.3174.1874.6074.60-0.24%3,104,240
Feb 24, 202575.0076.0574.6574.7874.78-3,537,213
Feb 21, 202575.0275.1573.8874.7874.78-0.48%3,347,593
Feb 20, 202575.6475.8774.5275.1475.14-0.57%2,299,943
Feb 19, 202574.7775.8374.4175.5775.571.02%2,450,815
Feb 18, 202575.2875.3474.1574.8174.810.04%2,006,158
Feb 14, 202574.8575.2374.5774.7874.78-0.01%2,549,205
Feb 13, 202573.7374.9773.6674.7974.791.51%2,428,444
Feb 12, 202573.3573.9372.9173.6873.68-0.87%1,990,742
Feb 11, 202573.4574.5973.1574.3374.330.83%1,480,189
Feb 10, 202574.3874.6373.6273.7273.72-0.16%2,015,958
Feb 7, 202574.9975.0073.7773.8473.84-1.09%2,971,884
Feb 6, 202573.4474.7173.0474.6574.651.51%2,882,906
Feb 5, 202573.3973.6572.0773.5473.540.48%2,712,206
Feb 4, 202573.2673.5472.6473.1973.19-0.72%3,295,966
Feb 3, 202572.8174.5172.4673.7273.720.66%3,794,281
Jan 31, 202574.2374.3373.0273.2473.24-2.32%5,233,177
Jan 30, 202574.9675.1774.3274.9874.541.21%2,942,748
Jan 29, 202574.7675.1173.9474.0873.65-0.95%1,750,844
Jan 28, 202576.0376.0874.7674.7974.35-1.94%2,579,061
Jan 27, 202575.4776.3175.1276.2775.830.98%2,679,352
Jan 24, 202575.1776.1975.1675.5375.090.09%2,555,352
Jan 23, 202575.7476.0974.9975.4675.02-0.19%2,648,610
Jan 22, 202576.2076.6375.5775.6075.16-0.64%4,457,176
Jan 21, 202576.2277.7275.9076.0975.650.01%4,450,525
Jan 17, 202576.3376.9572.5276.0875.641.75%7,836,784
Jan 16, 202574.3075.0473.9474.7774.330.67%3,946,863