Mail

FAST - Fastenal Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	54.19	54.36	53.05	53.90	53.90	3,064,332
May 31, 2023	54.90	54.90	53.50	53.85	53.85	5,294,200
May 30, 2023	55.37	55.41	54.78	54.90	54.90	1,916,900
May 26, 2023	54.54	55.29	54.41	55.16	55.16	2,218,600
May 25, 2023	53.80	54.46	53.56	54.33	54.33	2,233,100
May 24, 2023	54.39	54.47	53.64	53.85	53.85	1,724,400
May 23, 2023	55.24	55.24	54.26	54.32	54.32	2,061,100
May 22, 2023	55.12	55.59	54.67	55.39	55.39	2,398,500
May 19, 2023	55.44	55.62	54.68	55.00	55.00	1,846,700
May 18, 2023	54.30	55.28	54.12	55.24	55.24	2,662,000
May 17, 2023	53.78	54.35	53.65	54.22	54.22	2,254,400
May 16, 2023	53.95	54.10	53.52	53.64	53.64	1,873,100
May 15, 2023	54.66	54.66	53.84	54.22	54.22	2,504,700
May 12, 2023	55.00	55.32	54.26	54.75	54.75	1,521,800
May 11, 2023	54.35	54.92	54.07	54.87	54.87	2,058,700
May 10, 2023	54.89	55.08	53.93	54.59	54.59	2,183,900
May 09, 2023	54.31	54.68	53.97	54.46	54.46	1,804,800
May 08, 2023	54.50	54.59	53.85	54.34	54.34	1,953,700
May 05, 2023	54.32	54.72	54.12	54.66	54.66	2,161,400
May 04, 2023	53.97	54.18	52.85	54.02	54.02	2,971,700
May 03, 2023	54.67	55.24	54.00	54.08	54.08	2,966,400
May 02, 2023	54.50	54.60	53.72	54.35	54.35	3,847,100
May 01, 2023	54.15	54.82	54.09	54.58	54.58	2,688,100
Apr 28, 2023	54.05	54.32	53.47	53.84	53.84	4,344,600
Apr 27, 2023	52.72	54.02	52.66	53.94	53.94	3,545,000
Apr 26, 2023	52.78	53.19	52.29	52.45	52.45	3,163,500
Apr 26, 2023	0.35 Dividend
Apr 25, 2023	54.60	54.75	53.41	53.51	53.16	3,442,200
Apr 24, 2023	54.95	55.13	54.44	54.92	54.56	3,328,400
Apr 21, 2023	54.60	54.92	54.42	54.81	54.45	3,458,900
Apr 20, 2023	53.76	54.69	53.72	54.60	54.24	3,793,200
Apr 19, 2023	53.90	54.02	53.37	54.01	53.66	2,511,300
Apr 18, 2023	53.91	54.02	53.16	53.85	53.50	3,327,200
Apr 17, 2023	53.61	54.10	52.94	53.54	53.19	2,756,700
Apr 14, 2023	52.48	53.90	52.38	53.27	52.92	5,399,900
Apr 13, 2023	50.88	52.45	50.30	52.34	52.00	7,760,100
Apr 12, 2023	53.25	53.55	52.48	52.56	52.22	4,794,600
Apr 11, 2023	52.47	53.03	52.35	52.66	52.32	2,898,000
Apr 10, 2023	51.20	52.35	51.16	52.17	51.83	2,994,800
Apr 06, 2023	51.22	51.85	50.70	51.48	51.14	3,076,500
Apr 05, 2023	52.71	52.85	51.22	51.51	51.17	4,232,900
Apr 04, 2023	54.42	54.51	52.72	53.01	52.66	3,271,800
Apr 03, 2023	53.74	54.28	53.47	53.83	53.48	2,267,200
Mar 31, 2023	53.07	53.98	52.90	53.94	53.59	2,599,600
Mar 30, 2023	53.40	53.58	52.67	52.82	52.47	2,018,200
Mar 29, 2023	53.01	53.17	52.67	52.97	52.62	1,925,500
Mar 28, 2023	52.23	52.84	52.17	52.63	52.29	1,710,800
Mar 27, 2023	52.55	52.79	51.98	52.35	52.01	2,417,900
Mar 24, 2023	51.66	52.43	51.15	52.30	51.96	2,626,600
Mar 23, 2023	51.87	52.45	51.26	51.74	51.40	2,811,400
Mar 22, 2023	52.87	53.19	51.81	51.83	51.49	2,907,400
Mar 21, 2023	53.58	53.75	52.58	53.14	52.79	3,204,600
Mar 20, 2023	52.25	53.21	52.18	53.15	52.80	3,610,800
Mar 17, 2023	52.22	52.42	51.56	52.14	51.80	9,203,200
Mar 16, 2023	51.22	52.66	51.05	52.38	52.04	3,332,800
Mar 15, 2023	51.73	51.91	50.79	51.56	51.22	4,025,800
Mar 14, 2023	52.35	52.98	51.81	52.35	52.01	3,291,300
Mar 13, 2023	51.14	52.43	51.06	51.70	51.36	3,401,000
Mar 10, 2023	52.12	53.14	51.30	51.52	51.18	4,109,800
Mar 09, 2023	53.24	53.29	51.92	52.10	51.76	2,043,700
Mar 08, 2023	52.70	53.00	52.42	52.95	52.60	1,835,800
Mar 07, 2023	53.34	53.48	52.41	52.61	52.27	2,742,000
Mar 06, 2023	53.88	54.27	53.29	53.36	53.01	3,397,500
Mar 03, 2023	53.19	53.80	52.93	53.68	53.33	3,487,300
Mar 02, 2023	51.44	52.93	51.22	52.90	52.55	3,211,200
Mar 01, 2023	51.39	51.75	51.13	51.55	51.21	2,873,900
Feb 28, 2023	51.54	52.13	51.42	51.56	51.22	4,318,400
Feb 27, 2023	51.59	51.98	51.41	51.57	51.23	1,956,900
Feb 24, 2023	50.67	51.34	50.37	51.24	50.90	2,300,300
Feb 23, 2023	51.76	51.98	50.70	51.40	51.06	2,443,200
Feb 22, 2023	51.64	51.81	51.18	51.60	51.26	2,776,000
Feb 21, 2023	53.00	53.00	51.34	51.46	51.12	2,673,100
Feb 17, 2023	52.79	53.66	52.64	53.44	53.09	3,034,500
Feb 16, 2023	52.45	53.44	52.19	53.02	52.67	2,611,600
Feb 15, 2023	52.49	53.11	52.17	53.08	52.73	2,344,600
Feb 14, 2023	52.77	53.21	52.09	52.74	52.40	2,956,300
Feb 13, 2023	52.34	53.23	52.15	53.03	52.68	2,106,000
Feb 10, 2023	51.80	52.29	51.46	52.11	51.77	1,824,700
Feb 09, 2023	53.04	53.27	51.95	52.16	51.82	2,433,900
Feb 08, 2023	53.44	53.58	52.48	52.67	52.33	2,591,400
Feb 07, 2023	52.90	53.62	52.28	53.48	53.13	3,218,000
Feb 06, 2023	53.81	54.04	52.92	53.22	52.87	2,972,600
Feb 03, 2023	54.56	54.84	53.78	54.20	53.85	4,035,100
Feb 02, 2023	52.33	55.34	52.19	55.29	54.93	7,141,600
Feb 01, 2023	50.06	52.26	50.04	51.90	51.56	3,574,800
Feb 01, 2023	0.35 Dividend
Jan 31, 2023	49.45	50.59	49.42	50.55	49.87	4,771,600
Jan 30, 2023	49.85	50.36	49.33	49.43	48.77	2,788,600
Jan 27, 2023	49.53	50.54	49.46	50.25	49.58	2,519,700
Jan 26, 2023	49.81	50.06	49.16	49.61	48.94	2,759,600
Jan 25, 2023	49.45	49.51	48.53	49.47	48.81	2,474,400
Jan 24, 2023	48.98	49.66	48.37	49.58	48.91	4,438,300
Jan 23, 2023	49.10	49.44	48.71	48.99	48.33	3,387,000
Jan 20, 2023	47.06	49.14	46.59	49.00	48.34	6,136,300
Jan 19, 2023	47.45	48.58	45.70	46.80	46.17	8,395,100
Jan 18, 2023	48.22	48.81	47.50	47.54	46.90	5,292,000
Jan 17, 2023	48.87	49.09	48.07	48.22	47.57	4,041,400
Jan 13, 2023	48.64	48.88	48.14	48.82	48.16	2,342,800
Jan 12, 2023	49.10	49.42	48.25	49.02	48.36	3,717,800
Jan 11, 2023	48.81	49.30	48.59	49.10	48.44	3,696,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...