Fastenal Co (FAST)

47.71
+1.05 (2.25%)
NASDAQ· Last Trade: Aug 1st, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fastenal Co (FAST)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202646.5147.8246.3847.719,649,02147.71
7/30/202647.4747.6646.3546.668,806,98146.66
7/29/202647.6348.1747.1947.7810,175,83047.78
7/28/202647.9449.1647.7748.1010,521,33248.10
7/27/202647.7147.7646.9647.646,549,45647.38
7/24/202646.0947.0946.0147.025,241,37446.76
7/23/202645.1846.1745.1846.157,927,42445.90
7/22/202645.1345.6045.0145.336,443,19545.08
7/21/202644.9545.0544.0645.017,327,13344.76
7/20/202645.4945.5744.3444.768,348,19544.52
7/17/202646.9047.1045.2645.4910,960,31645.24
7/16/202645.7148.5545.5646.679,955,10946.42
7/15/202645.8546.0544.2245.3610,488,77245.11
7/14/202646.5749.0144.5245.7420,524,02045.49
7/13/202647.3347.6546.6347.0510,452,88346.79
7/10/202646.3147.2646.1646.497,590,51046.24
7/09/202646.1047.1246.0346.3510,105,15946.10
7/08/202647.1047.1046.3546.515,241,55646.26
7/07/202648.3448.6347.0147.116,338,24746.85
7/06/202648.7548.8347.2548.319,657,64248.05
7/02/202648.0448.7647.7048.606,883,46248.33
7/01/202648.5048.5347.5347.756,548,83947.49
6/30/202647.3848.2947.1448.038,482,62247.77
6/29/202647.1047.4846.8247.408,366,27247.14
6/26/202647.1547.5646.7247.1014,683,02746.84
6/25/202646.1547.8146.0146.926,526,62646.66
6/24/202645.6746.8245.6446.267,742,70746.01
6/23/202646.1346.1945.4145.606,041,48745.35
6/22/202645.9746.8845.8646.128,615,90745.87
6/18/202645.3346.0845.1545.8910,869,33045.64
6/17/202645.6446.2144.6444.886,354,12344.64
6/16/202646.1046.7145.7046.055,874,22745.80
6/15/202646.8446.9146.0246.105,959,80845.85
6/12/202646.5947.1646.2846.574,629,31746.32
6/11/202646.4146.8546.0846.396,015,34946.14
6/10/202646.5347.0645.9146.037,155,84145.78
6/09/202646.2746.9446.0246.586,783,32646.33
6/08/202646.8046.8645.9546.007,534,46045.75
6/05/202647.3347.7846.6046.797,276,46246.53
6/04/202647.5047.7446.6547.167,324,78646.90
6/03/202644.7546.6444.6246.468,092,04746.21
6/02/202644.2244.7743.9044.734,478,04744.49
6/01/202643.6644.1843.2643.997,588,05443.75
5/29/202644.6644.9344.1544.208,249,69043.96
5/28/202644.6544.9044.1944.767,567,91444.52
5/27/202644.4544.9844.3244.827,656,45444.58
5/26/202644.0144.6243.9644.455,707,12044.21
5/22/202643.5343.9943.2343.945,583,71943.70
5/21/202643.4744.0042.9143.538,229,81043.29
5/20/202643.5744.1343.1843.688,845,21143.44
5/19/202644.0044.0043.1843.574,783,57543.33
5/18/202643.4344.2543.3544.006,296,23543.76
5/15/202643.7443.7843.0143.264,653,76243.02
5/14/202643.8944.1543.4843.984,998,57243.74
5/13/202643.3043.8842.9943.777,429,81343.53
5/12/202643.4743.8042.9743.324,500,22543.08
5/11/202643.9844.1542.9743.309,108,22143.06
5/08/202644.3944.6043.8844.174,384,35243.93
5/07/202644.9845.6344.2844.367,490,88944.12
5/06/202644.8045.4144.5644.7110,982,43344.47
5/05/202645.0045.1244.2244.336,411,78444.09
5/04/202644.6345.1244.5644.886,452,62644.64
5/01/202645.0045.1644.4944.915,941,51444.66