Fastenal Company

FAST · NASDAQ

Prices in USD

Historical prices

Fastenal Company (FAST), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 30, 202650.3450.3749.5349.5349.2810,465,600
Sep 29, 202650.3750.7349.8649.9649.717,600,700
Sep 28, 202650.1750.8150.0450.4950.246,775,500
Sep 25, 202650.5351.0550.2650.4350.186,809,000
Sep 24, 202650.9051.4150.3550.7350.4710,273,100
Sep 23, 202650.1251.0449.9450.9950.737,963,200
Sep 22, 202649.7650.2049.5750.0849.836,738,900
Sep 21, 202648.9449.7048.5349.6549.404,471,200
Sep 18, 202649.0649.2948.5749.0148.7611,654,500
Sep 17, 202649.4849.5848.6349.1848.935,071,500
Sep 16, 202649.6049.7848.7349.0348.785,997,800
Sep 15, 202649.4349.6948.7149.4149.165,203,100
Sep 14, 202649.0249.6848.6349.4449.196,770,100
Sep 11, 202649.6149.9149.0149.3249.076,367,800
Sep 10, 202648.3249.1448.0649.0148.767,282,700
Sep 9, 202649.3649.5348.6048.7948.545,907,400
Sep 8, 202649.4649.6549.2149.3849.135,110,900
Sep 4, 202648.7050.4248.7049.6049.356,568,300
Sep 3, 202648.2049.2947.8349.2348.986,664,400
Sep 2, 202648.6348.6947.6547.9347.697,321,700
Sep 1, 202649.1249.2448.5348.7548.505,625,400
Aug 31, 202649.5949.7949.1349.3149.067,233,600
Aug 28, 202651.5051.5249.7349.7849.536,041,300
Aug 27, 202650.7551.3250.5451.1450.885,657,600
Aug 26, 202650.7151.3150.4451.1550.893,690,800