Fastenal Company (FAST)
NASDAQ: FAST · Real-Time Price · USD
71.65
+0.94 (1.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 71.51 | 72.49 | 71.03 | 71.65 | 71.65 | 1.33% | 1,657,545 |
| Sep 25, 2024 | 72.16 | 72.37 | 70.65 | 70.71 | 70.71 | -1.53% | 2,241,506 |
| Sep 24, 2024 | 71.80 | 72.11 | 71.45 | 71.81 | 71.81 | -0.03% | 1,452,526 |
| Sep 23, 2024 | 71.04 | 71.97 | 70.75 | 71.83 | 71.83 | 1.53% | 2,153,497 |
| Sep 20, 2024 | 71.03 | 71.03 | 70.15 | 70.75 | 70.75 | -0.88% | 4,673,496 |
| Sep 19, 2024 | 71.85 | 71.99 | 70.72 | 71.38 | 71.38 | 1.29% | 2,030,263 |
| Sep 18, 2024 | 70.97 | 71.58 | 70.41 | 70.47 | 70.47 | -0.17% | 1,419,890 |
| Sep 17, 2024 | 70.09 | 71.03 | 69.47 | 70.59 | 70.59 | 0.71% | 2,027,760 |
| Sep 16, 2024 | 70.34 | 70.47 | 69.76 | 70.09 | 70.09 | 0.39% | 2,147,481 |
| Sep 13, 2024 | 69.56 | 70.11 | 69.35 | 69.82 | 69.82 | - | 2,037,607 |
| Sep 12, 2024 | 69.43 | 70.00 | 68.78 | 69.82 | 69.82 | 0.88% | 2,071,803 |
| Sep 11, 2024 | 67.89 | 69.33 | 66.86 | 69.21 | 69.21 | 0.79% | 2,496,661 |
| Sep 10, 2024 | 68.32 | 68.77 | 67.85 | 68.67 | 68.67 | 0.85% | 2,196,935 |
| Sep 9, 2024 | 65.99 | 68.47 | 65.99 | 68.09 | 68.09 | 3.34% | 3,133,343 |
| Sep 6, 2024 | 65.05 | 66.47 | 65.05 | 65.89 | 65.89 | 1.09% | 3,199,589 |
| Sep 5, 2024 | 65.36 | 65.37 | 64.09 | 65.18 | 65.18 | -0.53% | 3,066,081 |
| Sep 4, 2024 | 66.98 | 67.14 | 65.35 | 65.53 | 65.53 | -2.31% | 2,444,559 |
| Sep 3, 2024 | 68.06 | 68.19 | 66.77 | 67.08 | 67.08 | -1.76% | 2,385,259 |
| Aug 30, 2024 | 67.80 | 68.40 | 67.14 | 68.28 | 68.28 | 1.16% | 2,563,835 |
| Aug 29, 2024 | 67.59 | 68.21 | 66.72 | 67.50 | 67.50 | 0.13% | 1,579,974 |
| Aug 28, 2024 | 67.58 | 68.07 | 67.22 | 67.41 | 67.41 | -0.40% | 1,708,934 |
| Aug 27, 2024 | 67.70 | 67.89 | 67.47 | 67.68 | 67.68 | -0.37% | 1,407,939 |
| Aug 26, 2024 | 68.42 | 68.62 | 67.73 | 67.93 | 67.93 | -0.25% | 1,328,483 |
| Aug 23, 2024 | 67.79 | 68.65 | 67.74 | 68.10 | 68.10 | 0.87% | 1,436,259 |
| Aug 22, 2024 | 67.72 | 68.38 | 67.14 | 67.51 | 67.51 | -0.94% | 1,604,935 |
| Aug 21, 2024 | 66.96 | 68.43 | 66.79 | 68.15 | 68.15 | 1.87% | 1,579,488 |
| Aug 20, 2024 | 66.59 | 67.04 | 66.15 | 66.90 | 66.90 | 0.53% | 1,407,034 |
| Aug 19, 2024 | 67.63 | 67.67 | 66.31 | 66.55 | 66.55 | -1.33% | 1,969,970 |
| Aug 16, 2024 | 66.68 | 67.76 | 66.60 | 67.45 | 67.45 | 1.23% | 3,113,080 |
| Aug 15, 2024 | 67.01 | 67.41 | 66.57 | 66.63 | 66.63 | 0.54% | 1,934,955 |
| Aug 14, 2024 | 66.51 | 66.65 | 65.89 | 66.27 | 66.27 | -0.17% | 1,590,300 |
| Aug 13, 2024 | 65.76 | 66.52 | 65.22 | 66.38 | 66.38 | 1.02% | 2,040,219 |
| Aug 12, 2024 | 66.56 | 66.56 | 65.57 | 65.71 | 65.71 | -1.02% | 1,812,269 |
| Aug 9, 2024 | 65.89 | 66.78 | 65.40 | 66.39 | 66.39 | 0.33% | 1,310,597 |
| Aug 8, 2024 | 65.36 | 66.60 | 65.28 | 66.17 | 66.17 | 1.83% | 2,019,203 |
| Aug 7, 2024 | 65.85 | 66.61 | 64.91 | 64.98 | 64.98 | -0.90% | 2,244,603 |
| Aug 6, 2024 | 65.60 | 67.22 | 65.50 | 65.57 | 65.57 | -1.25% | 3,210,727 |
| Aug 5, 2024 | 67.39 | 67.81 | 65.39 | 66.40 | 66.40 | -1.34% | 4,000,328 |
| Aug 2, 2024 | 67.41 | 67.58 | 66.26 | 67.30 | 67.30 | -0.16% | 3,847,400 |
| Aug 1, 2024 | 70.45 | 71.12 | 66.46 | 67.41 | 67.41 | -4.72% | 3,983,966 |
| Jul 31, 2024 | 71.58 | 71.72 | 70.52 | 70.75 | 70.75 | -0.20% | 4,903,724 |
| Jul 30, 2024 | 70.99 | 71.26 | 70.24 | 70.89 | 70.89 | 0.14% | 2,590,558 |
| Jul 29, 2024 | 70.71 | 70.99 | 70.15 | 70.79 | 70.79 | 0.60% | 2,178,994 |
| Jul 26, 2024 | 68.87 | 70.72 | 68.81 | 70.37 | 70.37 | 1.90% | 2,997,479 |
| Jul 25, 2024 | 67.50 | 69.58 | 67.40 | 69.06 | 68.68 | 2.60% | 3,232,466 |
| Jul 24, 2024 | 67.66 | 68.11 | 67.20 | 67.31 | 66.94 | -0.87% | 2,964,272 |
| Jul 23, 2024 | 68.08 | 68.39 | 67.83 | 67.90 | 67.53 | -0.56% | 1,637,583 |
| Jul 22, 2024 | 68.16 | 68.52 | 67.38 | 68.28 | 67.90 | 0.57% | 1,794,830 |
| Jul 19, 2024 | 69.20 | 69.24 | 67.64 | 67.89 | 67.52 | -1.37% | 3,226,519 |
| Jul 18, 2024 | 69.86 | 71.09 | 68.81 | 68.83 | 68.45 | -1.66% | 4,404,674 |
| Jul 17, 2024 | 69.18 | 70.38 | 68.75 | 69.99 | 69.60 | 1.39% | 4,750,627 |
| Jul 16, 2024 | 68.17 | 69.36 | 67.73 | 69.03 | 68.65 | 1.77% | 3,617,829 |
| Jul 15, 2024 | 65.40 | 68.31 | 65.07 | 67.83 | 67.46 | 3.65% | 5,192,935 |
| Jul 12, 2024 | 67.75 | 67.77 | 65.07 | 65.44 | 65.08 | 1.98% | 7,288,075 |
| Jul 11, 2024 | 64.01 | 64.77 | 63.99 | 64.17 | 63.82 | 1.04% | 4,010,160 |
| Jul 10, 2024 | 62.59 | 63.63 | 62.52 | 63.51 | 63.16 | 1.52% | 3,440,599 |
| Jul 9, 2024 | 63.01 | 63.07 | 62.03 | 62.56 | 62.22 | -0.43% | 3,234,936 |
| Jul 8, 2024 | 63.09 | 63.58 | 62.58 | 62.83 | 62.48 | -0.52% | 4,041,313 |
| Jul 5, 2024 | 62.59 | 63.18 | 62.19 | 63.16 | 62.81 | 0.75% | 2,553,315 |
| Jul 3, 2024 | 62.93 | 63.18 | 62.53 | 62.69 | 62.34 | -0.11% | 1,273,361 |
| Jul 2, 2024 | 61.87 | 62.91 | 61.36 | 62.76 | 62.41 | 1.08% | 2,717,517 |
| Jul 1, 2024 | 63.28 | 63.48 | 62.03 | 62.09 | 61.75 | -1.19% | 2,354,587 |
| Jun 28, 2024 | 63.45 | 64.05 | 62.71 | 62.84 | 62.49 | -0.77% | 5,921,891 |
| Jun 27, 2024 | 63.30 | 63.84 | 63.15 | 63.33 | 62.98 | -0.13% | 2,306,550 |
| Jun 26, 2024 | 64.26 | 64.31 | 63.37 | 63.41 | 63.06 | -1.58% | 2,650,331 |
| Jun 25, 2024 | 64.80 | 65.12 | 63.98 | 64.43 | 64.08 | -0.94% | 2,247,799 |
| Jun 24, 2024 | 65.49 | 65.85 | 65.00 | 65.04 | 64.68 | -0.46% | 2,367,111 |
| Jun 21, 2024 | 65.35 | 65.46 | 64.57 | 65.34 | 64.98 | 0.34% | 5,753,866 |
| Jun 20, 2024 | 65.00 | 65.29 | 64.46 | 65.12 | 64.76 | 0.26% | 2,772,418 |
| Jun 18, 2024 | 64.92 | 65.09 | 64.20 | 64.95 | 64.59 | 0.84% | 2,725,115 |
| Jun 17, 2024 | 63.04 | 64.56 | 62.80 | 64.41 | 64.06 | 2.16% | 3,182,416 |
| Jun 14, 2024 | 62.99 | 63.32 | 61.87 | 63.05 | 62.70 | -1.93% | 3,619,904 |
| Jun 13, 2024 | 63.83 | 64.41 | 63.60 | 64.29 | 63.94 | -0.37% | 2,346,342 |
| Jun 12, 2024 | 63.80 | 64.66 | 63.65 | 64.53 | 64.17 | 1.99% | 2,093,315 |
| Jun 11, 2024 | 63.10 | 63.30 | 62.80 | 63.27 | 62.92 | -0.17% | 3,375,983 |
| Jun 10, 2024 | 63.95 | 63.96 | 63.18 | 63.38 | 63.03 | -0.80% | 3,152,141 |
| Jun 7, 2024 | 64.16 | 64.57 | 63.74 | 63.89 | 63.54 | -0.19% | 2,684,100 |
| Jun 6, 2024 | 64.04 | 64.41 | 63.25 | 64.01 | 63.66 | -1.81% | 3,275,181 |
| Jun 5, 2024 | 64.42 | 65.32 | 63.89 | 65.19 | 64.83 | 1.32% | 3,011,745 |
| Jun 4, 2024 | 64.08 | 64.87 | 63.87 | 64.34 | 63.99 | 0.05% | 2,520,604 |
| Jun 3, 2024 | 65.91 | 66.02 | 63.79 | 64.31 | 63.96 | -2.53% | 4,038,305 |
| May 31, 2024 | 64.92 | 66.02 | 64.34 | 65.98 | 65.62 | 1.73% | 12,148,906 |
| May 30, 2024 | 64.65 | 64.89 | 64.13 | 64.86 | 64.50 | 0.64% | 3,603,335 |
| May 29, 2024 | 64.17 | 64.68 | 63.86 | 64.45 | 64.10 | -0.48% | 3,663,338 |
| May 28, 2024 | 65.78 | 65.92 | 64.61 | 64.76 | 64.40 | -1.91% | 2,758,668 |
| May 24, 2024 | 65.92 | 66.27 | 65.49 | 66.02 | 65.66 | 0.33% | 2,752,624 |
| May 23, 2024 | 66.80 | 66.90 | 65.52 | 65.80 | 65.44 | -1.29% | 2,482,776 |
| May 22, 2024 | 66.19 | 66.87 | 66.13 | 66.66 | 66.29 | 0.53% | 3,464,532 |
| May 21, 2024 | 66.41 | 66.66 | 65.90 | 66.31 | 65.95 | -0.53% | 2,362,394 |
| May 20, 2024 | 66.42 | 66.72 | 66.26 | 66.66 | 66.29 | 0.36% | 2,088,201 |
| May 17, 2024 | 66.62 | 66.99 | 65.95 | 66.42 | 66.05 | -0.58% | 2,835,456 |
| May 16, 2024 | 66.93 | 67.02 | 66.23 | 66.81 | 66.44 | -0.25% | 2,882,333 |
| May 15, 2024 | 67.23 | 67.77 | 66.79 | 66.98 | 66.61 | -0.37% | 3,174,014 |
| May 14, 2024 | 67.42 | 67.79 | 67.06 | 67.23 | 66.86 | -0.19% | 2,135,996 |
| May 13, 2024 | 68.00 | 68.20 | 67.07 | 67.36 | 66.99 | -0.77% | 2,188,686 |
| May 10, 2024 | 67.70 | 68.03 | 67.54 | 67.88 | 67.51 | 0.38% | 2,011,523 |
| May 9, 2024 | 67.04 | 67.79 | 66.81 | 67.62 | 67.25 | 1.26% | 2,646,927 |
| May 8, 2024 | 66.12 | 66.82 | 65.92 | 66.78 | 66.41 | 0.56% | 3,945,396 |
| May 7, 2024 | 67.01 | 67.43 | 66.38 | 66.41 | 66.04 | -0.49% | 4,535,180 |
| May 6, 2024 | 68.26 | 68.33 | 66.71 | 66.74 | 66.37 | -2.47% | 5,403,762 |