Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fastenal Company (FAST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.20-1.55 (-2.55%)
At close: 04:00PM EST
59.30 +0.10 (+0.17%)
After hours: 04:40PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202261.1061.1059.0159.2059.203,379,200
Jan 13, 202260.5561.5960.5560.7560.753,511,200
Jan 12, 202260.5561.2260.1660.3860.382,472,800
Jan 11, 202260.0960.3158.9760.2960.292,871,700
Jan 10, 202260.0360.3059.6060.1760.173,311,900
Jan 07, 202261.6161.6760.6060.6360.632,815,100
Jan 06, 202261.5462.3761.4461.8961.892,461,000
Jan 05, 202262.3763.0261.4261.5461.542,743,900
Jan 04, 202261.8962.9461.8462.3362.333,036,700
Jan 03, 202263.8764.1061.5361.9861.984,152,300
Dec 31, 202163.6764.3163.5064.0664.061,538,800
Dec 30, 202164.7564.7563.7263.8163.811,581,700
Dec 29, 202163.8464.5963.8164.4264.421,389,200
Dec 28, 202163.5663.9963.5063.8863.881,545,700
Dec 27, 202162.8163.6362.6963.5863.581,604,000
Dec 23, 202162.1662.8962.1662.5962.591,845,500
Dec 22, 202161.5762.1261.4662.0462.042,464,100
Dec 21, 202161.6761.7961.0161.5961.592,430,400
Dec 20, 202161.4161.6360.4661.3261.322,754,200
Dec 17, 202163.3763.6261.7162.0562.055,791,100
Dec 16, 202163.8964.0063.1663.4663.462,336,500
Dec 15, 202163.2563.8262.8263.6563.652,947,300
Dec 14, 202163.7563.8562.2863.0363.032,776,900
Dec 13, 202164.0464.4663.5764.0964.095,279,000
Dec 10, 202163.1564.1862.9264.1064.102,145,100
Dec 09, 202162.7263.4662.5162.8162.813,871,200
Dec 08, 202163.2163.4262.2162.8762.873,235,500
Dec 07, 202162.6663.6962.5663.2163.212,977,700
Dec 06, 202160.7962.1460.5362.0062.004,964,000
Dec 03, 202160.0360.4159.4260.1360.133,011,600
Dec 02, 202158.8459.9358.5159.6659.662,560,100
Dec 01, 202159.8260.6458.4258.4758.473,072,800
Nov 30, 202160.7360.9059.1159.1759.174,850,900
Nov 29, 202160.6161.2060.1660.9460.942,302,400
Nov 26, 202160.2760.7059.8360.1160.111,860,100
Nov 24, 202160.7161.0160.3160.8960.892,704,200
Nov 23, 202161.0661.2160.4860.9360.932,256,000
Nov 22, 202161.3561.7561.0061.0461.043,029,000
Nov 19, 202161.2361.6760.8761.0361.035,160,900
Nov 18, 202161.2961.5960.9861.1061.102,046,200
Nov 17, 202161.2861.5161.0161.2361.232,466,500
Nov 16, 202160.8261.7660.8261.3561.353,133,100
Nov 15, 202160.3160.6860.1260.6460.642,526,300
Nov 12, 202159.5860.5259.4960.2460.243,105,300
Nov 11, 202158.6259.5358.4059.3059.302,628,900
Nov 10, 202158.8159.2958.5758.8658.862,306,900
Nov 09, 202158.3858.8858.2458.8258.821,960,900
Nov 08, 202158.7258.8457.9258.2358.231,749,100
Nov 05, 202158.8959.5658.1158.2358.232,305,800
Nov 04, 202157.3858.6957.2258.5358.533,196,100
Nov 03, 202157.5057.7756.8857.2757.273,026,000
Nov 02, 202157.0257.6056.5057.4257.422,421,600
Nov 01, 202157.1957.3356.5956.7856.782,078,900
Oct 29, 202156.2257.2456.1057.0857.083,232,700
Oct 28, 202155.7956.2455.6656.1856.181,846,200
Oct 27, 202156.1256.2555.4255.5755.572,073,000
Oct 26, 202156.3356.4655.8856.0356.031,778,000
Oct 25, 202156.0056.6355.6756.1556.152,167,600
Oct 25, 20210.28 Dividend
Oct 22, 202156.2956.6056.0256.0555.771,838,700
Oct 21, 202156.0056.1455.6256.1055.821,385,700
Oct 20, 202156.2756.5955.8256.0155.732,336,000
Oct 19, 202156.0556.5755.8556.2655.982,722,000
Oct 18, 202155.4755.7655.2055.6655.382,382,900
Oct 15, 202155.9256.1455.5655.7455.462,849,500
Oct 14, 202154.3155.7053.7255.6255.344,187,300
Oct 13, 202154.2154.4153.4953.6553.384,232,100
Oct 12, 202153.1754.5552.3953.8353.565,976,100
Oct 11, 202152.6053.3152.1852.2351.973,727,500
Oct 08, 202151.5053.0251.4252.7252.465,156,800
Oct 07, 202152.4153.4252.2752.7252.463,490,900
Oct 06, 202151.4852.0550.7051.9951.732,473,200
Oct 05, 202151.3051.9450.9951.7051.442,560,200
Oct 04, 202151.5451.9151.1351.3051.042,903,700
Oct 01, 202151.8052.2650.9851.6851.422,890,500
Sep 30, 202153.1153.2551.5851.6151.352,909,400
Sep 29, 202152.8253.1452.5852.8252.561,631,600
Sep 28, 202153.8853.9752.5752.6752.412,620,000
Sep 27, 202153.9254.1753.3753.9853.712,227,500
Sep 24, 202153.6654.2753.5554.1053.831,825,300
Sep 23, 202153.2654.1453.1053.8753.601,980,300
Sep 22, 202153.1353.4952.8753.2352.962,360,000
Sep 21, 202153.1353.2252.2652.6752.412,732,700
Sep 20, 202152.2453.0652.1452.9052.643,536,400
Sep 17, 202153.0353.1052.7652.9652.705,437,300
Sep 16, 202153.6653.9153.4753.5153.242,048,800
Sep 15, 202153.0754.1752.9153.7653.492,744,900
Sep 14, 202153.6853.8252.7853.0452.782,782,900
Sep 13, 202154.0054.0952.9853.3853.112,266,000
Sep 10, 202153.5653.9453.5253.5853.312,961,600
Sep 09, 202154.0854.0953.1453.4153.142,325,300
Sep 08, 202153.5154.1653.3953.8853.612,523,400
Sep 07, 202155.8055.8653.9354.0153.744,410,600
Sep 03, 202156.0856.2355.6355.8955.611,671,200
Sep 02, 202155.7356.2755.7156.2155.933,477,000
Sep 01, 202155.8755.8955.0855.4655.182,383,400
Aug 31, 202156.2056.2955.6955.8555.572,023,300
Aug 30, 202155.6656.3955.5956.1355.851,342,300
Aug 27, 202155.7856.1855.5655.6755.391,660,200
Aug 26, 202155.4755.7154.7955.5755.292,156,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement