Fastenal Company (FAST) NASDAQ

42.72

+0.2578(+0.61%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202541.942.4642.4642.5641.787.02M
October 16, 202542.3641.9641.9642.3841.66.46M
October 15, 202542.7742.2442.2442.7741.888.01M
October 14, 202541.9242.7542.7543.4941.4615.65M
October 13, 202543.642.3342.3344.4542.3216.6M
October 10, 202547.0645.7845.7847.6945.79.38M
October 09, 202547.5346.7146.7147.6346.575.88M
October 08, 202547.447.5547.5547.7147.015.29M
October 07, 202547.7347.4547.4548.0147.134.11M
October 06, 202547.8247.7847.7848.4347.584.81M
October 03, 202548.0547.8847.8848.4447.834.63M
October 02, 202547.3448.1748.1748.2246.665.84M
October 01, 202548.6647.7247.7249.0947.567.94M
September 30, 202548.7949.0449.0449.1148.686.66M
September 29, 202548.8948.8748.8749.348.554.76M
September 26, 202547.9248.748.748.7747.794.94M
September 25, 202547.647.8547.8548.0147.424.33M
September 24, 202548.0147.5447.5448.3647.54.8M
September 23, 202547.2847.9947.9948.0747.135.7M
September 22, 202547.5547.1247.1247.6147.035.79M
September 19, 202547.2147.5847.5847.7646.6413.75M
September 18, 202547.2247.2247.2247.7946.825.62M
September 17, 202547.4447.1247.1247.7646.995.13M
September 16, 202547.7447.2547.2547.9346.735.58M
September 15, 202547.4547.7647.7647.9947.294.5M
September 12, 202547.0547.4547.4547.5946.945.51M
September 11, 202547.9147.3347.3348.3946.5912.29M
September 10, 202547.8547.9747.9748.347.654.9M
September 09, 202547.8847.947.947.9947.084.19M
September 08, 202548.148.1948.1948.3547.686.02M
September 05, 202549.147.9947.9949.3647.389.38M
September 04, 202549.5250.2750.2750.3149.166.07M
September 03, 202549.1949.5249.5249.7249.073.73M
September 02, 202549.3449.1949.1949.6148.854.78M
August 29, 202550.2649.6649.6650.4749.364.61M
August 28, 202550.2650.1850.1850.3249.843.72M
August 27, 202549.9150.250.250.2749.594.04M
August 26, 202550.0849.9649.9650.4349.57.48M
August 25, 202550.0250.2750.2750.6350.025.86M
August 22, 202549.4650.3950.3950.649.335.44M
August 21, 202549.3649.1449.1449.7448.825.19M
August 20, 202549.9749.5449.5450.0649.266.32M
August 19, 202549.149.949.949.9449.066.88M
August 18, 202548.8449.1149.1149.1948.544.54M
August 15, 202549.0848.8848.8849.248.545.85M
August 14, 202549.1448.6948.6949.2348.685.34M
August 13, 202548.4349.2149.2149.2648.374.83M
August 12, 202548.0148.4548.4548.5447.564.59M
August 11, 202548.147.8447.8448.2147.244.9M
August 08, 202547.4747.9947.9948.3847.35.07M
August 07, 202547.3847.4847.4847.5346.678.85M
August 06, 202545.7446.7846.7846.945.76.31M
August 05, 202545.4345.4445.4445.6745.174.06M
August 04, 202545.5245.3745.3745.844.975.41M
August 01, 202545.8545.4445.4445.9244.877.66M
July 31, 202546.146.1346.1346.7645.898.66M
July 30, 202546.5746.4146.4146.8846.065.82M
July 29, 202546.7346.646.646.8646.385.71M
July 28, 202547.5446.846.5847.6246.765.78M
July 25, 202548.0647.7547.5348.147.265.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved