Fastenal Company (FAST) NASDAQ

48.19

+0.2(+0.42%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202547.3947.9347.748.0147.244.98M
July 23, 202547.2247.4347.2147.6247.145.96M
July 22, 202546.0247.0846.8647.1145.916.08M
July 21, 202546.0346.0245.846.5345.885.93M
July 18, 202546.246.0646.0646.345.645.02M
July 17, 202545.745.8845.8845.9645.1310.57M
July 16, 202545.1245.645.645.6244.887.11M
July 15, 202545.1645.1345.1345.5844.78.37M
July 14, 202544.2945.0745.0746.0443.7918.53M
July 11, 202543.5543.2743.2743.6642.977.4M
July 10, 202543.443.5643.564443.36.15M
July 09, 20254343.443.443.4942.636.85M
July 08, 202542.4242.8442.8442.9442.276.53M
July 07, 202543.1542.4742.4743.2742.375.87M
July 03, 202542.7643.1343.1343.2142.632.96M
July 02, 202542.7242.6842.6842.842.245.09M
July 01, 202542.0442.8642.8643.1341.755.57M
June 30, 202541.93424242.1341.795.81M
June 27, 202541.441.9641.964241.2310.64M
June 26, 202541.341.341.341.440.885.7M
June 25, 202541.5841.1241.1241.5941.074.16M
June 24, 202541.3741.5341.5341.5640.417.59M
June 23, 202540.8441.341.341.3440.365.75M
June 20, 202541.740.9440.9441.9140.7510.47M
June 18, 202541.6641.4941.4941.7441.076.25M
June 17, 202542.0941.5541.5542.341.354.79M
June 16, 202542.4542.2442.2442.6842.073.62M
June 13, 202542.5742.1742.1742.9542.086.45M
June 12, 202542.542.8642.8643.142.274.36M
June 11, 202542.5442.6542.6542.7542.245.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved