Fastenal Co (FAST)

51.45
-0.10 (-0.19%)
NASDAQ · Last Trade: Oct 28th, 7:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fastenal Co (FAST)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202651.4851.5550.7651.455,587,70651.45
10/27/202652.4452.7051.2351.555,926,79651.29
10/26/202652.0752.6652.0552.475,049,90852.21
10/23/202652.7152.9151.8551.915,663,89551.65
10/22/202652.3552.7850.9552.7310,026,63052.46
10/21/202651.8952.8751.4952.496,352,10152.23
10/20/202651.0851.9451.0851.658,768,40051.39
10/19/202651.3751.6050.7351.028,045,77350.76
10/16/202650.7751.1950.3851.0210,475,87850.76
10/15/202652.1952.8249.7850.3813,462,47550.13
10/14/202647.5152.4247.3052.0025,397,88751.74
10/13/202652.0052.0050.6851.4310,056,89151.17
10/12/202651.0051.8350.8551.496,194,35751.23
10/09/202650.4950.9250.1250.755,225,25950.49
10/08/202649.7450.8249.5450.496,770,60550.24
10/07/202650.4950.8049.7749.836,598,87549.58
10/06/202650.6351.3850.5350.814,707,34650.55
10/05/202650.6250.9849.9950.695,730,67050.43
10/02/202650.6051.0450.4350.757,156,93850.49
10/01/202649.4250.2749.1150.236,221,45649.97
9/30/202650.3450.3749.5349.5310,465,20649.28
9/29/202650.3750.7349.8649.967,600,69949.71
9/28/202650.1750.8050.0450.496,775,45350.24
9/25/202650.5351.0550.2650.436,809,07450.18
9/24/202650.9051.4150.3450.7310,273,07050.47
9/23/202650.1251.0449.9450.997,963,32750.73
9/22/202649.7650.2049.5750.086,739,65849.83
9/21/202648.9449.7048.5249.654,471,34549.40
9/18/202649.0649.2848.5649.0111,663,76348.76
9/17/202649.4849.5848.6349.185,071,59248.93
9/16/202649.6049.7848.7349.035,998,97948.78
9/15/202649.4349.6948.7149.415,203,42749.16
9/14/202649.0249.6748.6349.446,770,05049.19
9/11/202649.6149.9149.0149.326,426,90649.07
9/10/202648.3249.1348.0649.017,282,77548.76
9/09/202649.3649.5348.5948.795,908,08048.54
9/08/202649.4649.6549.2149.385,111,04749.13
9/04/202648.7050.4248.7049.606,568,44049.35
9/03/202648.2049.2847.8349.236,664,45948.98
9/02/202648.6348.6947.6547.937,321,71047.69
9/01/202649.1249.2348.5248.755,627,47248.50
8/31/202649.5949.7849.1349.317,351,54349.06
8/28/202651.5051.5249.7349.786,041,51649.53
8/27/202650.7551.3150.5351.135,659,51250.88
8/26/202650.7151.3150.4451.153,691,08150.89
8/25/202651.3151.3650.2250.314,428,52850.06
8/24/202651.4652.1551.2451.285,553,04851.02
8/21/202650.8551.4650.6251.264,752,43351.00
8/20/202651.3051.3650.3850.665,040,74350.40
8/19/202651.3852.0551.2351.446,246,08351.18
8/18/202651.7251.7851.2351.275,819,52451.01
8/17/202650.9351.5350.7151.237,208,61250.97
8/14/202651.3951.5250.7051.025,095,48950.76
8/13/202652.3852.5951.2151.347,703,99051.08
8/12/202652.4852.8251.7652.227,064,42551.96
8/11/202652.1552.9152.1152.389,698,20352.12
8/10/202651.7052.2351.2852.156,966,25751.89
8/07/202650.5851.9050.2051.8410,822,28151.58
8/06/202650.4650.9150.3250.809,224,01150.54
8/05/202650.0050.5549.7749.996,881,47249.74
8/04/202648.0849.7746.9849.719,160,08649.46
8/03/202647.8848.7947.6948.117,672,00947.87
7/31/202646.5147.8246.3847.719,649,08047.47
7/30/202647.4747.6646.3546.668,806,98146.42
7/29/202647.6348.1747.1947.7810,175,83047.54